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 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%)
May 01, 2019 20.87 20.87 20.59 20.59 159 -0.26(-1.22%)
Apr 30, 2019 20.83 20.96 20.71 20.84 2,065 -0.13(-0.60%)
Apr 29, 2019 20.56 20.97 20.56 20.97 1,418 +0.23(+1.09%)
Apr 26, 2019 20.95 20.95 20.56 20.74 2,388 +0.13(+0.61%)
Apr 25, 2019 20.41 20.87 20.31 20.61 4,297 -0.30(-1.43%)
Apr 24, 2019 21.08 21.08 20.91 20.91 943 -0.16(-0.75%)
Apr 23, 2019 21.08 21.08 20.81 21.07 9,210 -0.04(-0.18%)
Apr 22, 2019 21.22 21.22 21.08 21.11 1,422 -0.08(-0.37%)
Apr 18, 2019 21.19 21.23 21.18 21.19 1,038 +0.04(+0.20%)
Apr 17, 2019 21.08 21.14 21.08 21.14 1,300 -0.05(-0.23%)
Apr 16, 2019 21.19 21.19 21.19 21.19 105 +0.08(+0.36%)
Apr 15, 2019 21.13 21.13 21.08 21.12 1,197 -0.02(-0.11%)
Apr 12, 2019 21.22 21.22 21.14 21.14 934 +0.01(+0.07%)
Apr 11, 2019 21.12 21.18 21.04 21.13 11,483 +0.03(+0.13%)
Apr 10, 2019 20.98 21.11 20.98 21.10 770 +0.29(+1.41%)
Apr 09, 2019 21.02 21.02 20.80 20.80 537 -0.23(-1.07%)
Apr 08, 2019 21.07 21.07 20.99 21.03 2,419 +0.06(+0.30%)
Apr 05, 2019 20.90 21.01 20.83 20.97 3,011 +0.33(+1.59%)
Apr 04, 2019 20.88 20.88 20.64 20.64 1,689 -0.26(-1.22%)
Apr 03, 2019 20.84 20.94 20.44 20.89 5,475 +0.29(+1.43%)
Apr 02, 2019 20.67 20.67 20.60 20.60 551 +0.07(+0.35%)
Apr 01, 2019 20.51 20.60 20.51 20.53 572 +0.20(+0.99%)
Mar 29, 2019 20.32 20.36 20.27 20.33 4,154 +0.14(+0.67%)
Mar 28, 2019 20.17 20.32 20.15 20.19 4,232 -0.27(-1.34%)
Mar 27, 2019 20.41 20.47 20.41 20.47 1,980 -0.04(-0.19%)
Mar 26, 2019 20.53 20.53 20.50 20.50 381 +0.31(+1.55%)
Mar 25, 2019 20.45 20.45 20.19 20.19 129 -0.18(-0.90%)
Mar 22, 2019 20.61 20.61 20.28 20.38 2,700 -0.60(-2.84%)
Mar 21, 2019 20.94 21.02 20.94 20.97 3,050 +0.15(+0.72%)
Mar 20, 2019 21.06 21.13 20.82 20.82 371 -0.14(-0.69%)
Mar 19, 2019 20.99 21.01 20.92 20.97 612 +0.15(+0.72%)
Mar 18, 2019 20.83 20.83 20.82 20.82 672 +0.12(+0.56%)
Mar 15, 2019 20.59 20.70 20.59 20.70 1,869 +0.27(+1.34%)
Mar 14, 2019 20.57 20.57 20.39 20.43 535 +0.07(+0.36%)
Mar 13, 2019 20.21 20.35 20.21 20.35 232 +0.28(+1.39%)
Mar 12, 2019 20.16 20.20 20.08 20.08 5,281 +0.08(+0.41%)
Mar 11, 2019 19.92 19.99 19.92 19.99 1,398 +0.45(+2.29%)
Mar 08, 2019 19.73 19.86 19.55 19.55 2,388 -0.27(-1.36%)
Mar 07, 2019 19.98 19.98 19.82 19.82 1,820 -0.32(-1.61%)
Mar 06, 2019 20.21 20.21 20.09 20.14 2,680 -0.14(-0.67%)
Mar 05, 2019 20.16 20.28 20.16 20.28 923 +0.12(+0.61%)
Mar 04, 2019 20.22 20.22 20.15 20.15 393 -0.18(-0.88%)
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.