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 (%)
Aug 30, 2019 19.62 19.62 19.52 19.58 8,208 +0.06(+0.33%)
Aug 29, 2019 19.44 19.55 19.44 19.51 2,008 +0.15(+0.76%)
Aug 28, 2019 19.43 19.43 19.37 19.37 621 -0.14(-0.73%)
Aug 27, 2019 19.48 19.57 19.48 19.51 1,566 +0.00(+0.02%)
Aug 26, 2019 19.63 19.63 19.50 19.50 814 +0.01(+0.05%)
Aug 23, 2019 19.55 19.55 19.50 19.50 405 -0.23(-1.15%)
Aug 22, 2019 19.78 19.79 19.72 19.72 544 -0.10(-0.52%)
Aug 21, 2019 19.84 19.84 19.70 19.83 351 +0.34(+1.72%)
Aug 20, 2019 19.57 19.61 19.46 19.49 1,198 -0.15(-0.78%)
Aug 19, 2019 19.65 19.65 19.53 19.64 5,426 +0.18(+0.94%)
Aug 16, 2019 19.46 19.46 19.46 19.46 101 +0.22(+1.13%)
Aug 15, 2019 19.36 19.36 19.22 19.24 600 -0.09(-0.45%)
Aug 14, 2019 19.44 19.44 19.33 19.33 568 -0.41(-2.08%)
Aug 13, 2019 19.74 19.74 19.74 19.74 57 -0.06(-0.32%)
Aug 12, 2019 19.81 19.81 19.81 19.81 112 +0.03(+0.18%)
Aug 09, 2019 19.95 19.95 19.77 19.77 101 -0.18(-0.89%)
Aug 08, 2019 19.95 19.95 19.95 19.95 885 +0.30(+1.53%)
Aug 07, 2019 19.51 19.65 19.49 19.65 2,789 +0.05(+0.28%)
Aug 06, 2019 19.50 19.71 19.50 19.59 457 +0.13(+0.68%)
Aug 05, 2019 19.59 19.73 19.46 19.46 2,610 -0.25(-1.25%)
Aug 02, 2019 19.82 19.87 19.71 19.71 1,114 -0.05(-0.27%)
Aug 01, 2019 20.16 20.16 19.76 19.76 2,937 -0.18(-0.92%)
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%)
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.