Global X ETF ICAV (CL0U)
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 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742851620 | 10.295999 | 0.39 | 3.98 | 10.178 | 10.295999 | 10.178 | 221 |
| 1742592420 | 9.9019999 | -0.18 | -1.79 | 9.9019999 | 9.9019999 | 9.9019999 | 754 |
| 1742506020 | 10.082 | 0.05 | 0.50 | 10.023999 | 10.082 | 10.023999 | 93 |
| 1742419620 | 10.032 | 0.22 | 2.21 | 10.02 | 10.032 | 10.02 | 14 |
| 1742333220 | 9.815 | -0.12 | -1.19 | 9.928 | 9.928 | 9.815 | 692 |
| 1742246820 | 9.933 | 0.14 | 1.40 | 9.76 | 9.933 | 9.757 | 402 |
| 1741987620 | 9.7959999 | 0.08 | 0.86 | 9.654 | 9.846 | 9.654 | 1096 |
| 1741901220 | 9.712 | -0.11 | -1.07 | 9.628 | 9.712 | 9.628 | 98 |
| 1741814820 | 9.817 | 0.26 | 2.70 | 9.91 | 9.91 | 9.792 | 844 |
| 1741728420 | 9.5589999 | -0.17 | -1.73 | 9.7799999 | 9.8539999 | 9.5589999 | 865 |
| 1741642020 | 9.727 | -0.59 | -5.73 | 10.106 | 10.178 | 9.727 | 491 |
| 1741382820 | 10.318 | -0.17 | -1.62 | 10.352 | 10.352 | 10 | 1787 |
| 1741296420 | 10.488 | -0.29 | -2.65 | 10.488 | 10.488 | 10.488 | 685 |
| 1741210020 | 10.774 | 0.28 | 2.63 | 10.532 | 10.774 | 10.532 | 1026 |
| 1741123620 | 10.497999 | -0.54 | -4.87 | 10.704 | 10.756 | 10.476 | 4756 |
| 1741037220 | 11.036 | 0.02 | 0.20 | 11.024 | 11.196 | 10.982 | 1218 |
| 1740778020 | 11.014 | -0.3 | -2.67 | 11.024 | 11.122 | 10.93 | 919 |
| 1740691620 | 11.316 | -0.04 | -0.32 | 11.32 | 11.32 | 11.29 | 957 |
| 1740605220 | 11.352 | 0.34 | 3.05 | 11.206 | 11.352 | 11.206 | 1874 |
| 1740518820 | 11.016 | -0.11 | -0.99 | 11.236 | 11.262 | 10.934 | 2896 |
| 1740432420 | 11.126 | -0.24 | -2.13 | 11.628 | 11.628 | 11.07 | 1614 |
| 1740173220 | 11.368 | -0.49 | -4.12 | 11.926 | 11.926 | 11.364 | 1305 |
| 1740086820 | 11.856 | -0.31 | -2.55 | 12.108 | 12.108 | 11.856 | 357 |
| 1740000420 | 12.166 | 0.01 | 0.05 | 12.342 | 12.342 | 12.118 | 900 |
| 1739914020 | 12.16 | -0.02 | -0.18 | 12.056 | 12.232 | 12.056 | 1287 |
| 1739827620 | 12.182 | 0.16 | 1.31 | 12.17 | 12.19 | 12.156 | 747 |
| 1739568420 | 12.024 | -0.11 | -0.87 | 12.236 | 12.236 | 12.024 | 62 |
| 1739482020 | 12.13 | -0.13 | -1.04 | 12.202 | 12.202 | 12.104 | 1049 |
| 1739395620 | 12.258 | 0.05 | 0.39 | 12.106 | 12.258 | 12.046 | 247 |
| 1739309220 | 12.21 | -0.27 | -2.19 | 12.354 | 12.412 | 12.21 | 1909 |
| 1739222820 | 12.484 | 0.18 | 1.50 | 12.308 | 12.484 | 12.3 | 2168 |
| 1738963620 | 12.3 | -0.13 | -1.05 | 12.296 | 12.572 | 12.296 | 2690 |
| 1738877220 | 12.43 | 0.04 | 0.31 | 12.458 | 12.476 | 12.43 | 295 |
| 1738790820 | 12.392 | 0.14 | 1.14 | 12.168 | 12.392 | 12.126 | 696 |
| 1738704420 | 12.252 | 0.14 | 1.12 | 12.124 | 12.252 | 12.122 | 2062 |
| 1738618020 | 12.116 | -0.27 | -2.18 | 12.152 | 12.152 | 12.004 | 653 |
| 1738358820 | 12.386 | 0.12 | 0.99 | 12.248 | 12.386 | 12.248 | 878 |
| 1738272420 | 12.264 | -0.08 | -0.66 | 12.29 | 12.29 | 12.264 | 59 |
| 1738186020 | 12.346 | 0.05 | 0.37 | 12.556 | 12.556 | 12.346 | 2109 |
| 1738099620 | 12.3 | 0.36 | 3.00 | 12.056 | 12.3 | 12.056 | 1772 |
| 1738013220 | 11.942 | 0.07 | 0.57 | 11.444 | 11.942 | 11.444 | 1606 |
| 1737754020 | 11.874 | 0.31 | 2.68 | 11.748 | 11.874 | 11.738 | 1022 |
| 1737667620 | 11.564 | -0.22 | -1.88 | 11.696 | 11.696 | 11.564 | 56 |
| 1737581220 | 11.786 | 0.15 | 1.31 | 11.794 | 11.794 | 11.724 | 171 |
| 1737494820 | 11.634 | 0.03 | 0.29 | 11.634 | 11.634 | 11.634 | 201 |
| 1737408420 | 11.6 | -0.09 | -0.74 | 11.562 | 11.624 | 11.558 | 236 |
| 1737149220 | 11.686 | -0 | -0.03 | 11.726 | 11.726 | 11.686 | 147 |
| 1737062820 | 11.69 | 0.06 | 0.50 | 11.614 | 11.69 | 11.614 | 383 |
| 1736976420 | 11.632 | 0.24 | 2.09 | 11.37 | 11.632 | 11.336 | 173 |
| 1736890020 | 11.394 | 0 | 0.00 | 11.394 | 11.394 | 11.394 | 0 |
| 1736803620 | 11.394 | 0.1 | 0.89 | 11.268 | 11.394 | 11.268 | 22 |
| 1736544420 | 11.294 | -0.2 | -1.77 | 11.294 | 11.294 | 11.294 | 24 |
| 1736458020 | 11.498 | 0.08 | 0.72 | 11.498 | 11.498 | 11.498 | 341 |
| 1736371620 | 11.416 | -0.14 | -1.25 | 11.458 | 11.488 | 11.416 | 304 |
| 1736285220 | 11.56 | -0.15 | -1.28 | 11.604 | 11.68 | 11.55 | 1075 |
| 1736198820 | 11.71 | 0.12 | 1.00 | 11.722 | 11.734 | 11.672 | 534 |
| 1735939620 | 11.594 | 0.03 | 0.26 | 11.57 | 11.618 | 11.502 | 1088 |
| 1735853220 | 11.564 | 0.07 | 0.59 | 11.56 | 11.564 | 11.458 | 273 |
| 1735594020 | 11.496 | -0.12 | -1.02 | 11.582 | 11.582 | 11.482 | 53 |
| 1735334820 | 11.614 | 0.05 | 0.42 | 11.494 | 11.614 | 11.466 | 113 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
