Global X ETF ICAV (R4RU)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
|---|---|---|---|---|---|---|---|
| 1723580820 | 9.395 | 0 | 0.00 | 9.395 | 9.395 | 9.395 | 0 |
| 1723494420 | 9.395 | 0 | 0.00 | 9.395 | 9.395 | 9.395 | 0 |
| 1723235220 | 9.395 | 0.03 | 0.35 | 9.395 | 9.395 | 9.395 | 6 |
| 1723148760 | 9.362 | 0 | 0.00 | 9.362 | 9.362 | 9.362 | 0 |
| 1723062360 | 9.362 | 0.28 | 3.12 | 9.1649999 | 9.4179999 | 9.1649999 | 3038 |
| 1722976020 | 9.079 | 0 | 0.00 | 9.079 | 9.079 | 9.079 | 0 |
| 1722889620 | 9.079 | -0.36 | -3.79 | 9.875 | 9.875 | 9.079 | 2820 |
| 1722630360 | 9.4369999 | -0.12 | -1.26 | 9.394 | 9.4369999 | 9.394 | 28 |
| 1722544020 | 9.557 | 0.14 | 1.45 | 9.541 | 9.6389999 | 9.484 | 181 |
| 1722457620 | 9.42 | 0 | 0.00 | 9.42 | 9.42 | 9.42 | 0 |
| 1722371220 | 9.42 | -0.18 | -1.86 | 9.42 | 9.42 | 9.42 | 30 |
| 1722284820 | 9.599 | 0 | 0.00 | 9.599 | 9.599 | 9.599 | 0 |
| 1722025620 | 9.599 | 0.19 | 2.03 | 9.599 | 9.599 | 9.599 | 30 |
| 1721939160 | 9.408 | 0 | 0.02 | 9.408 | 9.408 | 9.408 | 150 |
| 1721852820 | 9.406 | 0 | 0.00 | 9.406 | 9.406 | 9.406 | 0 |
| 1721766420 | 9.406 | -0.07 | -0.69 | 9.411 | 9.411 | 9.406 | 73 |
| 1721677800 | 9.471 | -0.01 | -0.06 | 9.427 | 9.471 | 9.422 | 158 |
| 1721420760 | 9.477 | 0 | 0.00 | 9.477 | 9.477 | 9.477 | 0 |
| 1721334360 | 9.477 | 0 | 0.00 | 9.477 | 9.477 | 9.477 | 0 |
| 1721247960 | 9.477 | 0 | 0.00 | 9.477 | 9.477 | 9.477 | 0 |
| 1721161560 | 9.477 | -0.08 | -0.80 | 9.496 | 9.496 | 9.477 | 41 |
| 1721075160 | 9.553 | -0.16 | -1.62 | 9.823 | 9.823 | 9.553 | 123 |
| 1720815960 | 9.71 | -0.01 | -0.08 | 9.696 | 9.71 | 9.696 | 1244 |
| 1720729560 | 9.718 | 0.28 | 2.93 | 9.723 | 9.723 | 9.718 | 410 |
| 1720643160 | 9.441 | 0 | 0.00 | 9.441 | 9.441 | 9.441 | 0 |
| 1720556760 | 9.441 | -0.06 | -0.59 | 9.441 | 9.441 | 9.441 | 1 |
| 1720470360 | 9.497 | 0.23 | 2.54 | 9.505 | 9.505 | 9.4339999 | 129 |
| 1720211220 | 9.262 | 0 | 0.00 | 9.262 | 9.262 | 9.262 | 0 |
| 1720124820 | 9.262 | 0 | 0.00 | 9.262 | 9.262 | 9.262 | 0 |
| 1720038420 | 9.262 | 0 | 0.00 | 9.262 | 9.262 | 9.262 | 0 |
| 1719952020 | 9.262 | -0.13 | -1.37 | 9.262 | 9.262 | 9.262 | 270 |
| 1719865620 | 9.391 | -0.08 | -0.80 | 9.321 | 9.391 | 9.318 | 266 |
| 1719606420 | 9.467 | 0 | 0.01 | 9.504 | 9.504 | 9.467 | 80 |
| 1719520020 | 9.4659999 | -0.12 | -1.25 | 9.4659999 | 9.4659999 | 9.4659999 | 1 |
| 1719433560 | 9.586 | 0 | 0.00 | 9.586 | 9.586 | 9.586 | 0 |
| 1719347160 | 9.586 | -0.02 | -0.24 | 9.586 | 9.586 | 9.586 | 1 |
| 1719260820 | 9.609 | 0.14 | 1.49 | 9.513 | 9.669 | 9.513 | 102 |
| 1719001620 | 9.468 | 0 | 0.00 | 9.468 | 9.468 | 9.468 | 0 |
| 1718915220 | 9.468 | 0 | 0.00 | 9.468 | 9.468 | 9.468 | 0 |
| 1718828820 | 9.468 | -0.12 | -1.24 | 9.468 | 9.468 | 9.468 | 400 |
| 1718742360 | 9.587 | 0.09 | 0.98 | 9.587 | 9.587 | 9.587 | 224 |
| 1718656020 | 9.494 | -0.2 | -2.08 | 9.57 | 9.619 | 9.494 | 4077 |
| 1718396820 | 9.696 | 0 | 0.00 | 9.696 | 9.696 | 9.696 | 0 |
| 1718310420 | 9.696 | 0 | 0.00 | 9.696 | 9.696 | 9.696 | 0 |
| 1718224020 | 9.696 | 0 | 0.00 | 9.696 | 9.696 | 9.696 | 0 |
| 1718137620 | 9.696 | 0 | 0.00 | 9.696 | 9.696 | 9.696 | 0 |
| 1718051220 | 9.696 | 0 | 0.00 | 9.696 | 9.696 | 9.696 | 0 |
| 1717792020 | 9.696 | -0.17 | -1.76 | 10.061999 | 10.061999 | 9.696 | 225 |
| 1717705620 | 9.8699999 | -0.08 | -0.77 | 9.959 | 9.959 | 9.8699999 | 1005 |
| 1717619220 | 9.9469999 | 0 | 0.03 | 9.9469999 | 9.9469999 | 9.9469999 | 310 |
| 1717532820 | 9.944 | 0 | 0.00 | 9.944 | 9.944 | 9.944 | 0 |
| 1717446420 | 9.944 | 0.03 | 0.29 | 10.076 | 10.076 | 9.939 | 1094 |
| 1717187220 | 9.9149999 | 0.41 | 4.34 | 9.848 | 9.9149999 | 9.848 | 1244 |
| 1717100820 | 9.503 | -0.2 | -2.01 | 9.465 | 9.503 | 9.465 | 4800 |
| 1717014420 | 9.698 | 0 | 0.00 | 9.698 | 9.698 | 9.698 | 0 |
| 1716928020 | 9.698 | 0.03 | 0.32 | 9.698 | 9.698 | 9.698 | 200 |
| 1716841560 | 9.667 | 0.12 | 1.25 | 9.667 | 9.667 | 9.667 | 20 |
| 1716582420 | 9.548 | 0.01 | 0.12 | 9.51 | 9.548 | 9.51 | 1501 |
| 1716496020 | 9.537 | 0.01 | 0.14 | 9.682 | 9.682 | 9.537 | 59 |
| 1716409560 | 9.5239999 | 0 | 0.00 | 9.5239999 | 9.5239999 | 9.5239999 | 0 |
| 1716323160 | 9.5239999 | -0.29 | -2.91 | 9.58 | 9.58 | 9.5239999 | 210 |
| 1716236820 | 9.8089999 | 0 | 0.00 | 9.8089999 | 9.8089999 | 9.8089999 | 0 |
| 1715977620 | 9.8089999 | 0 | 0.00 | 9.8089999 | 9.8089999 | 9.8089999 | 0 |
| 1715891220 | 9.8089999 | 0.15 | 1.54 | 9.711 | 9.8089999 | 9.708 | 315 |
| 1715804820 | 9.66 | 0.06 | 0.63 | 9.621 | 9.721 | 9.621 | 148 |
| 1715718420 | 9.6 | 0.11 | 1.20 | 9.6 | 9.6 | 9.6 | 250 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
