Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Global X FTSE Nordic Region ETF (NY: GXF )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2019 20.10 20.13 19.90 19.94 1,288 -0.04(-0.22%)
Jul 30, 2019 19.84 20.24 19.84 19.99 1,285 -0.46(-2.24%)
Jul 29, 2019 20.44 20.49 20.44 20.45 1,127 +0.01(+0.07%)
Jul 26, 2019 20.43 20.43 20.43 20.43 101 -0.05(-0.24%)
Jul 25, 2019 20.53 20.53 20.48 20.48 919 -0.01(-0.05%)
Jul 24, 2019 20.50 20.57 20.36 20.49 1,272 -0.04(-0.19%)
Jul 23, 2019 20.38 20.62 20.38 20.53 453 +0.17(+0.85%)
Jul 22, 2019 20.52 20.52 20.20 20.36 428 -0.29(-1.38%)
Jul 19, 2019 20.68 20.68 20.64 20.64 912 +0.26(+1.25%)
Jul 18, 2019 20.30 20.39 20.30 20.39 438 -0.13(-0.62%)
Jul 17, 2019 20.72 20.72 20.48 20.52 1,729 -0.25(-1.22%)
Jul 16, 2019 20.80 20.80 20.77 20.77 345 -0.07(-0.32%)
Jul 15, 2019 20.77 20.93 20.77 20.84 696 +0.03(+0.14%)
Jul 12, 2019 20.79 20.81 20.79 20.81 709 +0.01(+0.05%)
Jul 11, 2019 20.80 20.84 20.77 20.80 5,174 -0.08(-0.38%)
Jul 10, 2019 21.07 21.07 20.88 20.88 2,624 +0.09(+0.45%)
Jul 09, 2019 20.78 20.78 20.78 20.78 81 -0.07(-0.35%)
Jul 08, 2019 20.92 20.99 20.86 20.86 1,030 -0.06(-0.31%)
Jul 05, 2019 20.89 20.92 20.89 20.92 304 -0.34(-1.60%)
Jul 03, 2019 21.37 21.39 21.26 21.26 506 +0.16(+0.77%)
Jul 02, 2019 21.05 21.20 21.05 21.10 743 +0.07(+0.33%)
Jul 01, 2019 21.05 21.05 21.03 21.03 111 +0.16(+0.78%)
Jun 28, 2019 20.88 20.88 20.87 20.87 506 +0.01(+0.05%)
Jun 27, 2019 20.83 20.86 20.83 20.86 166 +0.21(+1.01%)
Jun 26, 2019 20.65 20.65 20.65 20.65 101 -0.22(-1.04%)
Jun 25, 2019 20.86 20.90 20.82 20.87 1,906 -0.04(-0.21%)
Jun 24, 2019 20.91 20.91 20.91 20.91 128 -0.04(-0.21%)
Jun 21, 2019 20.73 20.95 20.36 20.95 3,115 +0.14(+0.67%)
Jun 20, 2019 20.84 20.84 20.81 20.81 273 +0.20(+0.96%)
Jun 19, 2019 20.58 20.64 20.45 20.61 2,250 +0.14(+0.71%)
Jun 18, 2019 20.48 20.48 20.34 20.47 2,590 +0.18(+0.88%)
Jun 17, 2019 20.35 20.40 20.13 20.29 762 -0.06(-0.30%)
Jun 14, 2019 20.42 20.46 20.18 20.35 415 -0.04(-0.22%)
Jun 13, 2019 20.58 20.68 20.40 20.40 1,879 -0.17(-0.84%)
Jun 12, 2019 20.58 20.60 20.57 20.57 420 -0.01(-0.07%)
Jun 11, 2019 20.63 20.68 20.50 20.59 4,687 +0.27(+1.33%)
Jun 10, 2019 20.25 20.38 20.22 20.32 892 +0.25(+1.25%)
Jun 07, 2019 20.21 20.21 19.89 20.07 1,142 +0.10(+0.48%)
Jun 06, 2019 20.04 20.07 19.86 19.97 1,348 +0.01(+0.07%)
Jun 05, 2019 20.00 20.00 19.81 19.96 2,201 +0.37(+1.89%)
Jun 04, 2019 19.58 19.58 19.58 19.58 2 -0.04(-0.20%)
Jun 03, 2019 19.62 19.62 19.53 19.62 4,595 +0.13(+0.68%)
May 31, 2019 19.50 19.56 19.47 19.49 2,181 -0.12(-0.61%)
May 30, 2019 19.49 19.61 19.49 19.61 580 +0.07(+0.34%)
May 29, 2019 19.54 19.54 19.54 19.54 211 -0.36(-1.83%)
May 28, 2019 19.91 19.91 19.91 19.91 43 -0.19(-0.96%)
May 24, 2019 20.01 20.10 20.01 20.10 934 +0.26(+1.29%)
May 23, 2019 19.84 19.84 19.84 19.84 206 -0.28(-1.39%)
May 22, 2019 20.21 20.21 20.12 20.12 553 +0.01(+0.05%)
May 21, 2019 20.09 20.11 20.01 20.11 5,052 +0.18(+0.92%)
May 20, 2019 20.01 20.01 19.84 19.93 1,822 -0.09(-0.43%)
May 17, 2019 19.82 20.02 19.82 20.02 727 -0.07(-0.34%)
May 16, 2019 20.04 20.09 20.04 20.09 291 +0.24(+1.19%)
May 15, 2019 19.85 19.85 19.85 19.85 105 +0.00(+0.02%)
May 14, 2019 19.83 19.87 19.77 19.84 1,552 +0.15(+0.76%)
May 13, 2019 19.78 19.84 19.61 19.70 2,006 -0.32(-1.59%)
May 10, 2019 19.95 20.01 19.87 20.01 415 +0.09(+0.46%)
May 09, 2019 19.92 19.92 19.71 19.92 851 -0.05(-0.24%)
May 08, 2019 20.13 20.13 19.97 19.97 367 -0.11(-0.55%)
May 07, 2019 20.22 20.22 20.02 20.08 3,035 -0.36(-1.74%)
May 06, 2019 20.17 20.44 20.17 20.44 3,378 -0.13(-0.64%)
May 03, 2019 20.54 20.57 20.51 20.57 415 +0.14(+0.66%)
May 02, 2019 20.69 20.69 20.33 20.43 2,545 -0.15(-0.75%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.