Global X Funds (7GXP)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FU |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FU |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FU |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FU |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FU |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FU |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721766420 | 38.9 | -0.54 | -1.36 | 38.9 | 38.9 | 38.9 | 15 |
| 1721677800 | 39.435 | -4.01 | -9.22 | 39.435 | 39.435 | 39.435 | 0 |
| 1721420760 | 43.44 | 0 | 0.00 | 43.44 | 43.44 | 43.44 | 0 |
| 1721334360 | 43.44 | 0 | 0.00 | 43.44 | 43.44 | 43.44 | 0 |
| 1721247960 | 43.44 | 0 | 0.00 | 43.44 | 43.44 | 43.44 | 0 |
| 1721161560 | 43.44 | 0 | 0.00 | 43.44 | 43.44 | 43.44 | 0 |
| 1721075160 | 43.44 | -0.24 | -0.54 | 43.44 | 43.44 | 43.44 | 250 |
| 1720815960 | 43.675 | 1.17 | 2.75 | 43.675 | 43.675 | 43.675 | 60 |
| 1720729620 | 42.505 | 0 | 0.00 | 42.505 | 42.505 | 42.505 | 0 |
| 1720643220 | 42.505 | 0 | 0.00 | 42.505 | 42.505 | 42.505 | 0 |
| 1720556820 | 42.505 | 0 | 0.00 | 42.505 | 42.505 | 42.505 | 0 |
| 1720470420 | 42.505 | 0 | 0.00 | 42.505 | 42.505 | 42.505 | 0 |
| 1720211220 | 42.505 | 0 | 0.00 | 42.505 | 42.505 | 42.505 | 0 |
| 1720124820 | 42.505 | 0 | 0.00 | 42.505 | 42.505 | 42.505 | 0 |
| 1720038420 | 42.505 | 0 | 0.00 | 42.505 | 42.505 | 42.505 | 0 |
| 1719952020 | 42.505 | 0 | 0.00 | 42.505 | 42.505 | 42.505 | 0 |
| 1719865620 | 42.505 | 0 | 0.00 | 42.505 | 42.505 | 42.505 | 0 |
| 1719606420 | 42.505 | 0 | 0.00 | 42.505 | 42.505 | 42.505 | 0 |
| 1719520020 | 42.505 | 1.95 | 4.81 | 42.51 | 42.51 | 42.505 | 1500 |
| 1719433620 | 40.555 | 0 | 0.00 | 40.555 | 40.555 | 40.555 | 0 |
| 1719347220 | 40.555 | 0 | 0.00 | 40.555 | 40.555 | 40.555 | 0 |
| 1719260820 | 40.555 | 0 | 0.00 | 40.555 | 40.555 | 40.555 | 0 |
| 1719001620 | 40.555 | 0 | 0.00 | 40.555 | 40.555 | 40.555 | 0 |
| 1718915220 | 40.555 | 0 | 0.00 | 40.555 | 40.555 | 40.555 | 0 |
| 1718828820 | 40.555 | 0 | 0.00 | 40.555 | 40.555 | 40.555 | 0 |
| 1718742420 | 40.555 | 0 | 0.00 | 40.555 | 40.555 | 40.555 | 0 |
| 1718656020 | 40.555 | -0.97 | -2.32 | 40.555 | 40.555 | 40.555 | 30 |
| 1718396820 | 41.52 | 0 | 0.00 | 41.52 | 41.52 | 41.52 | 0 |
| 1718310420 | 41.52 | 0 | 0.00 | 41.52 | 41.52 | 41.52 | 0 |
| 1718224020 | 41.52 | 0 | 0.00 | 41.52 | 41.52 | 41.52 | 0 |
| 1718137620 | 41.52 | 0 | 0.00 | 41.52 | 41.52 | 41.52 | 0 |
| 1718051220 | 41.52 | 0 | 0.00 | 41.52 | 41.52 | 41.52 | 0 |
| 1717792020 | 41.52 | 0 | 0.00 | 41.52 | 41.52 | 41.52 | 0 |
| 1717705620 | 41.52 | 0 | 0.00 | 41.52 | 41.52 | 41.52 | 0 |
| 1717619220 | 41.52 | 0.05 | 0.11 | 41.52 | 41.52 | 41.52 | 32 |
| 1717532820 | 41.475 | -2.32 | -5.29 | 43.16 | 43.16 | 41.475 | 392 |
| 1717446420 | 43.79 | -1.29 | -2.86 | 44.11 | 44.11 | 43.79 | 51 |
| 1717187220 | 45.08 | 0 | 0.00 | 45.08 | 45.08 | 45.08 | 0 |
| 1717100820 | 45.08 | 0 | 0.00 | 45.08 | 45.08 | 45.08 | 0 |
| 1717014420 | 45.08 | 0 | 0.00 | 45.08 | 45.08 | 45.08 | 0 |
| 1716928020 | 45.08 | 0.84 | 1.90 | 45.08 | 45.08 | 45.08 | 100 |
| 1716841620 | 44.24 | 0 | 0.00 | 44.24 | 44.24 | 44.24 | 0 |
| 1716582420 | 44.24 | 0 | 0.00 | 44.24 | 44.24 | 44.24 | 0 |
| 1716496020 | 44.24 | -2.67 | -5.69 | 45.075 | 45.075 | 44.24 | 193 |
| 1716409620 | 46.91 | 0 | 0.00 | 46.91 | 46.91 | 46.91 | 0 |
| 1716323220 | 46.91 | 0 | 0.00 | 46.91 | 46.91 | 46.91 | 0 |
| 1716236820 | 46.91 | 0 | 0.00 | 46.91 | 46.91 | 46.91 | 0 |
| 1715977620 | 46.91 | 2.48 | 5.58 | 46.41 | 46.91 | 46.41 | 138 |
| 1715891160 | 44.43 | 0 | 0.00 | 44.43 | 44.43 | 44.43 | 0 |
| 1715804760 | 44.43 | 0 | 0.00 | 44.43 | 44.43 | 44.43 | 0 |
| 1715718360 | 44.43 | 0 | 0.00 | 44.43 | 44.43 | 44.43 | 0 |
| 1715631960 | 44.43 | 0.98 | 2.24 | 44.53 | 44.53 | 44.43 | 431 |
| 1715372820 | 43.455 | 0 | 0.00 | 43.455 | 43.455 | 43.455 | 0 |
| 1715286420 | 43.455 | 0 | 0.00 | 43.455 | 43.455 | 43.455 | 0 |
| 1715200020 | 43.455 | 0 | 0.00 | 43.455 | 43.455 | 43.455 | 0 |
| 1715113620 | 43.455 | 0 | 0.00 | 43.455 | 43.455 | 43.455 | 0 |
| 1715027220 | 43.455 | 0 | 0.00 | 43.455 | 43.455 | 43.455 | 0 |
| 1714768020 | 43.455 | 0 | 0.00 | 43.455 | 43.455 | 43.455 | 0 |
| 1714681620 | 43.455 | 0 | 0.00 | 43.455 | 43.455 | 43.455 | 0 |
| 1714508820 | 43.455 | 1.6 | 3.81 | 43.455 | 43.455 | 43.455 | 25 |
| 1714422420 | 41.86 | 0 | 0.00 | 41.86 | 41.86 | 41.86 | 0 |
| 1714163220 | 41.86 | 0 | 0.00 | 41.86 | 41.86 | 41.86 | 0 |
| 1714076820 | 41.86 | 0 | 0.00 | 41.86 | 41.86 | 41.86 | 0 |
| 1713990420 | 41.86 | -0.31 | -0.75 | 41.86 | 41.86 | 41.86 | 29 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
