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 (%)
May 29, 2020 20.08 20.76 20.08 20.50 2,429 -0.16(-0.76%)
May 28, 2020 20.77 21.04 20.64 20.66 7,160 +0.29(+1.42%)
May 27, 2020 20.30 20.37 20.21 20.37 4,213 +0.14(+0.68%)
May 26, 2020 20.41 20.41 20.21 20.23 2,590 +0.51(+2.58%)
May 22, 2020 19.68 19.79 19.52 19.72 1,619 -0.01(-0.07%)
May 21, 2020 19.89 19.89 19.69 19.73 2,369 -0.21(-1.06%)
May 20, 2020 19.97 20.07 19.85 19.95 1,892 +0.35(+1.79%)
May 19, 2020 19.58 19.71 19.58 19.60 2,583 -0.01(-0.05%)
May 18, 2020 19.11 19.62 19.07 19.61 3,875 +0.89(+4.78%)
May 15, 2020 18.66 18.71 18.66 18.71 506 +0.08(+0.40%)
May 14, 2020 18.51 18.64 18.35 18.64 11,550 -0.10(-0.54%)
May 13, 2020 18.90 18.90 18.74 18.74 2,331 -0.38(-2.00%)
May 12, 2020 19.24 19.33 19.12 19.12 1,593 -0.07(-0.34%)
May 11, 2020 19.15 19.22 19.13 19.19 4,302 +0.03(+0.15%)
May 08, 2020 19.13 19.16 19.01 19.16 1,316 +0.26(+1.39%)
May 07, 2020 18.84 19.02 18.70 18.89 3,096 +0.24(+1.28%)
May 06, 2020 18.88 18.88 18.66 18.66 2,161 -0.22(-1.15%)
May 05, 2020 18.97 19.03 18.76 18.87 3,363 +0.04(+0.22%)
May 04, 2020 18.75 18.85 18.71 18.83 2,447 -0.05(-0.29%)
May 01, 2020 18.82 18.96 18.82 18.88 1,518 -0.41(-2.12%)
Apr 30, 2020 19.46 19.46 19.25 19.29 546 -0.17(-0.89%)
Apr 29, 2020 19.54 19.54 19.32 19.47 1,944 +0.42(+2.19%)
Apr 28, 2020 19.19 19.19 18.98 19.05 15,477 +0.24(+1.28%)
Apr 27, 2020 18.54 18.81 18.54 18.81 5,435 +0.25(+1.36%)
Apr 24, 2020 18.27 18.56 18.24 18.56 1,316 +0.18(+0.96%)
Apr 23, 2020 18.54 18.69 18.38 18.38 2,316 -0.13(-0.68%)
Apr 22, 2020 18.49 18.57 18.37 18.51 4,816 +0.44(+2.42%)
Apr 21, 2020 18.21 18.21 18.07 18.07 564 -0.43(-2.34%)
Apr 20, 2020 18.50 18.64 18.50 18.50 2,308 -0.12(-0.66%)
Apr 17, 2020 18.56 18.63 18.41 18.63 36,246 +0.57(+3.14%)
Apr 16, 2020 18.07 18.07 18.06 18.06 370 +0.07(+0.41%)
Apr 15, 2020 18.02 18.24 17.80 17.99 1,632 -0.55(-2.98%)
Apr 14, 2020 18.22 18.75 18.22 18.54 555 +0.50(+2.77%)
Apr 13, 2020 18.44 18.44 17.88 18.04 2,095 -0.46(-2.48%)
Apr 09, 2020 18.32 18.50 18.32 18.50 911 +0.35(+1.92%)
Apr 08, 2020 17.69 18.15 17.69 18.15 1,358 +0.04(+0.25%)
Apr 07, 2020 18.05 18.16 18.05 18.10 1,832 +0.33(+1.83%)
Apr 06, 2020 17.60 17.78 17.44 17.78 7,346 +0.52(+3.04%)
Apr 03, 2020 17.16 17.25 17.08 17.25 1,113 -0.23(-1.31%)
Apr 02, 2020 17.45 17.54 17.13 17.48 814 +0.16(+0.92%)
Apr 01, 2020 17.65 17.65 17.32 17.32 3,556 -0.93(-5.09%)
Mar 31, 2020 17.65 18.78 17.65 18.25 4,968 +0.54(+3.07%)
Mar 30, 2020 17.71 17.71 17.35 17.71 11,786 +0.31(+1.77%)
Mar 27, 2020 17.23 17.47 16.88 17.40 9,112 -0.37(-2.06%)
Mar 26, 2020 17.28 17.77 17.28 17.77 4,604 +0.64(+3.74%)
Mar 25, 2020 16.44 17.16 16.44 17.13 7,267 +1.25(+7.88%)
Mar 24, 2020 16.17 16.17 15.55 15.87 8,361 +0.86(+5.74%)
Mar 23, 2020 15.29 15.54 15.01 15.01 5,550 -0.41(-2.69%)
Mar 20, 2020 16.10 16.10 15.43 15.43 2,936 -0.49(-3.07%)
Mar 19, 2020 15.46 16.03 15.46 15.92 3,570 +0.64(+4.18%)
Mar 18, 2020 15.56 15.56 15.20 15.28 3,794 -1.07(-6.54%)
Mar 17, 2020 16.45 16.49 15.79 16.35 1,700 +0.26(+1.60%)
Mar 16, 2020 15.60 16.52 15.60 16.09 30,816 -1.59(-9.00%)
Mar 13, 2020 17.70 17.70 16.21 17.68 11,036 +0.96(+5.73%)
Mar 12, 2020 16.78 17.41 16.51 16.72 4,410 -1.71(-9.29%)
Mar 11, 2020 18.80 18.80 18.36 18.44 1,110 -0.98(-5.02%)
Mar 10, 2020 19.51 19.56 19.00 19.41 2,797 +0.41(+2.14%)
Mar 09, 2020 19.48 19.48 19.00 19.00 2,033 -1.48(-7.25%)
Mar 06, 2020 20.57 20.57 20.38 20.49 2,227 -0.25(-1.21%)
Mar 05, 2020 20.90 20.90 20.74 20.74 799 -0.77(-3.56%)
Mar 04, 2020 21.23 21.51 21.23 21.51 400 +0.61(+2.94%)
Mar 03, 2020 21.14 21.24 20.89 20.89 1,823 +0.06(+0.28%)
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.