Global X ETF ICAV (RA7Z)
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 |
|---|---|---|---|---|---|---|---|
| 1731965220 | 8.204 | -0.03 | -0.34 | 8.2159999 | 8.2159999 | 8.204 | 3300 |
| 1731705960 | 8.2319999 | -0.27 | -3.14 | 8.363 | 8.428 | 8.2319999 | 2488 |
| 1731619560 | 8.499 | 0.03 | 0.34 | 8.499 | 8.499 | 8.499 | 30 |
| 1731533220 | 8.47 | 0 | 0.00 | 8.47 | 8.47 | 8.47 | 0 |
| 1731446820 | 8.47 | -0.08 | -0.89 | 8.47 | 8.47 | 8.47 | 200 |
| 1731360420 | 8.5459999 | 0.26 | 3.14 | 8.4309999 | 8.617 | 8.4309999 | 2420 |
| 1731101220 | 8.286 | -0.21 | -2.52 | 8.4019999 | 8.442 | 8.286 | 694 |
| 1731014760 | 8.5 | 0.26 | 3.17 | 8.361 | 8.628 | 8.361 | 353 |
| 1730928360 | 8.239 | -0.75 | -8.35 | 8.5299999 | 8.5299999 | 8.239 | 11360 |
| 1730841960 | 8.99 | 0.06 | 0.66 | 8.976 | 8.99 | 8.976 | 1209 |
| 1730755560 | 8.9309999 | 0.25 | 2.83 | 8.621 | 8.9309999 | 8.621 | 34 |
| 1730496360 | 8.685 | -0.16 | -1.75 | 8.679 | 8.789 | 8.66 | 127 |
| 1730409960 | 8.84 | 0.36 | 4.25 | 8.533 | 8.84 | 8.533 | 1310 |
| 1730323560 | 8.48 | -0.12 | -1.42 | 8.476 | 8.48 | 8.476 | 285 |
| 1730237160 | 8.602 | -0.16 | -1.85 | 8.695 | 8.695 | 8.602 | 1028 |
| 1730150760 | 8.7639999 | 0.13 | 1.49 | 8.741 | 8.7639999 | 8.741 | 65 |
| 1729888020 | 8.635 | 0.48 | 5.89 | 8.271 | 8.651 | 8.271 | 6757 |
| 1729801560 | 8.1549999 | -0.44 | -5.08 | 8.446 | 8.446 | 8.1549999 | 10354 |
| 1729715160 | 8.5909999 | 0.49 | 6.10 | 8.4499999 | 8.644 | 8.4499999 | 2141 |
| 1729628760 | 8.097 | 0 | 0.00 | 8.097 | 8.097 | 8.097 | 0 |
| 1729542360 | 8.097 | 0.1 | 1.21 | 8.185 | 8.196 | 8.097 | 1216 |
| 1729283160 | 8 | 0.18 | 2.28 | 7.789 | 8 | 7.789 | 8700 |
| 1729196760 | 7.822 | 0.01 | 0.12 | 7.913 | 7.913 | 7.69 | 1044 |
| 1729110360 | 7.813 | -0.19 | -2.34 | 7.889 | 7.897 | 7.771 | 2263 |
| 1729023960 | 8 | -0.32 | -3.88 | 8.291 | 8.291 | 8 | 1538 |
| 1728937620 | 8.323 | 0.17 | 2.11 | 8.446 | 8.451 | 8.323 | 320 |
| 1728678360 | 8.151 | -0.36 | -4.23 | 8.38 | 8.38 | 8.151 | 1550 |
| 1728591960 | 8.5109999 | 0 | 0.00 | 8.5109999 | 8.5109999 | 8.5109999 | 0 |
| 1728505560 | 8.5109999 | -0.66 | -7.19 | 9.1 | 9.1 | 8.4499999 | 1353 |
| 1728419160 | 9.17 | -0.54 | -5.55 | 9.439 | 9.439 | 9.082 | 5319 |
| 1728332760 | 9.709 | 0.42 | 4.52 | 9.449 | 9.709 | 9.339 | 2569 |
| 1728073560 | 9.289 | 0.17 | 1.90 | 9.289 | 9.289 | 9.289 | 50 |
| 1727987220 | 9.116 | -0.05 | -0.52 | 9.081 | 9.116 | 9.081 | 1115 |
| 1727900820 | 9.164 | 0.36 | 4.14 | 8.913 | 9.217 | 8.908 | 3508 |
| 1727814420 | 8.8 | -0.18 | -1.98 | 8.776 | 8.92 | 8.6709999 | 607 |
| 1727728020 | 8.978 | 0.54 | 6.40 | 8.422 | 8.978 | 8.422 | 2000 |
| 1727468760 | 8.438 | 0.69 | 8.85 | 8.162 | 8.438 | 8.162 | 2610 |
| 1727382360 | 7.752 | 0 | 0.00 | 7.752 | 7.752 | 7.752 | 0 |
| 1727295960 | 7.752 | 0 | 0.00 | 7.752 | 7.752 | 7.752 | 0 |
| 1727209560 | 7.752 | 0.15 | 2.04 | 7.77 | 7.77 | 7.752 | 1009 |
| 1727123160 | 7.597 | 0 | 0.03 | 7.48 | 7.597 | 7.48 | 507 |
| 1726864020 | 7.595 | -0.18 | -2.29 | 7.595 | 7.595 | 7.595 | 10 |
| 1726777560 | 7.773 | 0.08 | 1.03 | 7.773 | 7.773 | 7.773 | 50 |
| 1726691220 | 7.694 | 0.08 | 1.04 | 7.694 | 7.694 | 7.694 | 8 |
| 1726604820 | 7.615 | 0 | 0.00 | 7.615 | 7.615 | 7.615 | 0 |
| 1726518420 | 7.615 | -0.09 | -1.14 | 7.643 | 7.643 | 7.615 | 71 |
| 1726259160 | 7.703 | 0 | 0.06 | 7.703 | 7.703 | 7.703 | 1960 |
| 1726172760 | 7.698 | 0 | 0.00 | 7.698 | 7.698 | 7.698 | 0 |
| 1726086360 | 7.698 | 0.38 | 5.14 | 7.698 | 7.698 | 7.698 | 1400 |
| 1726000020 | 7.322 | 0 | 0.00 | 7.322 | 7.322 | 7.322 | 0 |
| 1725913620 | 7.322 | -0.35 | -4.59 | 7.411 | 7.411 | 7.322 | 71 |
| 1725654360 | 7.674 | 0 | 0.00 | 7.674 | 7.674 | 7.674 | 0 |
| 1725567960 | 7.674 | -0.02 | -0.22 | 7.674 | 7.674 | 7.674 | 10 |
| 1725481560 | 7.691 | 0 | 0.00 | 7.691 | 7.691 | 7.691 | 0 |
| 1725395160 | 7.691 | -0.05 | -0.59 | 7.71 | 7.71 | 7.691 | 16 |
| 1725308760 | 7.737 | -0.05 | -0.68 | 7.785 | 7.785 | 7.692 | 203 |
| 1725049560 | 7.79 | 0 | 0.00 | 7.79 | 7.79 | 7.79 | 0 |
| 1724963160 | 7.79 | 0.19 | 2.45 | 7.79 | 7.79 | 7.79 | 500 |
| 1724876760 | 7.604 | 0.16 | 2.08 | 7.481 | 7.604 | 7.481 | 2 |
| 1724790420 | 7.449 | -0.1 | -1.31 | 7.524 | 7.58 | 7.449 | 536 |
| 1724704020 | 7.548 | 0.17 | 2.28 | 7.47 | 7.548 | 7.47 | 265 |
| 1724444820 | 7.38 | 0.05 | 0.64 | 7.323 | 7.447 | 7.323 | 767 |
| 1724358420 | 7.333 | -0.3 | -3.89 | 7.505 | 7.505 | 7.333 | 2532 |
| 1724271960 | 7.63 | 0 | 0.00 | 7.63 | 7.63 | 7.63 | 0 |
| 1724185560 | 7.63 | 0.06 | 0.77 | 7.609 | 7.663 | 7.609 | 32 |
| 1724099220 | 7.572 | -0.14 | -1.75 | 7.572 | 7.572 | 7.572 | 1 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
