Global X ETF ICAV (R4RU)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 |
|---|---|---|---|---|---|---|---|
| 1738358820 | 8.17 | 0 | 0.00 | 8.17 | 8.17 | 8.17 | 0 |
| 1738272420 | 8.17 | 0 | 0.00 | 8.17 | 8.17 | 8.17 | 0 |
| 1738186020 | 8.17 | -0.16 | -1.89 | 8.17 | 8.17 | 8.17 | 68 |
| 1738099620 | 8.327 | 0.24 | 2.97 | 8.327 | 8.327 | 8.327 | 25 |
| 1738013220 | 8.087 | -0.12 | -1.49 | 8.225 | 8.225 | 8.016 | 315 |
| 1737754020 | 8.209 | -0.03 | -0.34 | 8.153 | 8.209 | 8.153 | 30 |
| 1737667620 | 8.237 | -0.03 | -0.39 | 8.167 | 8.237 | 8.122 | 1117 |
| 1737581220 | 8.269 | -0.07 | -0.82 | 8.302 | 8.302 | 8.269 | 2104 |
| 1737494820 | 8.337 | -0.15 | -1.74 | 8.337 | 8.337 | 8.337 | 60 |
| 1737408420 | 8.485 | 0 | 0.00 | 8.485 | 8.485 | 8.485 | 0 |
| 1737149220 | 8.485 | 0.13 | 1.56 | 8.485 | 8.485 | 8.485 | 48 |
| 1737062820 | 8.355 | -0.02 | -0.20 | 8.355 | 8.355 | 8.355 | 1400 |
| 1736976420 | 8.372 | -0.08 | -0.96 | 8.301 | 8.4019999 | 8.301 | 208 |
| 1736890020 | 8.4529999 | 0 | 0.00 | 8.4529999 | 8.4529999 | 8.4529999 | 0 |
| 1736803620 | 8.4529999 | 0 | 0.00 | 8.4529999 | 8.4529999 | 8.4529999 | 0 |
| 1736544420 | 8.4529999 | -0.18 | -2.11 | 8.429 | 8.4529999 | 8.429 | 2 |
| 1736458020 | 8.635 | -0.01 | -0.09 | 8.55 | 8.635 | 8.55 | 108 |
| 1736371620 | 8.643 | -0.16 | -1.81 | 8.643 | 8.643 | 8.643 | 500 |
| 1736285220 | 8.802 | 0.21 | 2.44 | 8.738 | 8.802 | 8.738 | 85 |
| 1736198820 | 8.592 | -0.11 | -1.28 | 8.6869999 | 8.746 | 8.592 | 61 |
| 1735939620 | 8.7029999 | -0.01 | -0.07 | 8.659 | 8.7029999 | 8.659 | 16 |
| 1735853220 | 8.709 | 0.25 | 2.99 | 8.586 | 8.709 | 8.586 | 347 |
| 1735594020 | 8.456 | 0.01 | 0.14 | 8.4629999 | 8.4629999 | 8.456 | 292 |
| 1735334820 | 8.444 | 0 | 0.00 | 8.444 | 8.444 | 8.444 | 0 |
| 1734989220 | 8.444 | 0.13 | 1.59 | 8.4979999 | 8.4979999 | 8.444 | 44 |
| 1734730020 | 8.3119999 | -0.03 | -0.40 | 8.3119999 | 8.3119999 | 8.3119999 | 7 |
| 1734643620 | 8.345 | -0.02 | -0.26 | 8.215 | 8.345 | 8.215 | 440 |
| 1734557220 | 8.367 | -0.15 | -1.80 | 8.4 | 8.4 | 8.367 | 18 |
| 1734470820 | 8.52 | 0.04 | 0.41 | 8.387 | 8.52 | 8.387 | 28 |
| 1734384420 | 8.485 | -0.23 | -2.58 | 8.609 | 8.609 | 8.467 | 767 |
| 1734125220 | 8.71 | 0 | 0.00 | 8.71 | 8.71 | 8.71 | 0 |
| 1734038820 | 8.71 | 0 | 0.00 | 8.71 | 8.71 | 8.71 | 0 |
| 1733952420 | 8.71 | -0.04 | -0.50 | 8.71 | 8.71 | 8.71 | 1 |
| 1733866020 | 8.754 | -0.06 | -0.62 | 8.669 | 8.754 | 8.669 | 2001 |
| 1733779620 | 8.8089999 | 0.07 | 0.85 | 8.755 | 8.827 | 8.6329999 | 169 |
| 1733520420 | 8.735 | 0.02 | 0.23 | 8.735 | 8.735 | 8.735 | 1 |
| 1733434020 | 8.715 | -0.02 | -0.27 | 8.704 | 8.718 | 8.704 | 171 |
| 1733347620 | 8.739 | -0.12 | -1.33 | 8.759 | 8.759 | 8.739 | 51 |
| 1733261220 | 8.8569999 | -0.01 | -0.14 | 8.835 | 8.8569999 | 8.8219999 | 46 |
| 1733174820 | 8.869 | 0.02 | 0.27 | 8.912 | 8.913 | 8.869 | 75 |
| 1732915620 | 8.845 | 0 | 0.00 | 8.845 | 8.845 | 8.845 | 0 |
| 1732829220 | 8.845 | 0 | 0.00 | 8.845 | 8.845 | 8.845 | 0 |
| 1732742820 | 8.845 | 0 | 0.00 | 8.845 | 8.845 | 8.845 | 0 |
| 1732656420 | 8.845 | -0.01 | -0.10 | 8.845 | 8.845 | 8.845 | 1 |
| 1732570020 | 8.8539999 | 0.15 | 1.75 | 8.852 | 8.89 | 8.852 | 79 |
| 1732310820 | 8.702 | 0 | 0.00 | 8.702 | 8.702 | 8.702 | 0 |
| 1732224420 | 8.702 | 0.01 | 0.13 | 8.702 | 8.702 | 8.702 | 50 |
| 1732138020 | 8.691 | -0.03 | -0.32 | 8.691 | 8.691 | 8.691 | 57 |
| 1732051620 | 8.719 | -0.03 | -0.38 | 8.754 | 8.754 | 8.719 | 109 |
| 1731965220 | 8.752 | -0.1 | -1.11 | 8.746 | 8.752 | 8.746 | 281 |
| 1731705960 | 8.85 | 0.18 | 2.08 | 8.835 | 8.903 | 8.823 | 484 |
| 1731619560 | 8.67 | 0 | 0.00 | 8.67 | 8.67 | 8.67 | 0 |
| 1731533160 | 8.67 | -0.15 | -1.64 | 8.67 | 8.67 | 8.67 | 50 |
| 1731446820 | 8.815 | -0.06 | -0.70 | 8.815 | 8.815 | 8.815 | 60 |
| 1731360420 | 8.877 | 0.13 | 1.45 | 8.808 | 8.877 | 8.808 | 2703 |
| 1731101220 | 8.75 | 0.09 | 1.04 | 8.782 | 8.782 | 8.741 | 72 |
| 1731014760 | 8.66 | 0.08 | 0.94 | 8.701 | 8.733 | 8.66 | 372 |
| 1730928360 | 8.579 | -0.55 | -6.01 | 8.849 | 8.849 | 8.579 | 272 |
| 1730841960 | 9.128 | 0.13 | 1.42 | 9.13 | 9.13 | 9.128 | 21 |
| 1730755560 | 9 | 0.03 | 0.31 | 8.942 | 9 | 8.942 | 2 |
| 1730496360 | 8.972 | -0.04 | -0.42 | 9.009 | 9.021 | 8.972 | 99 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
