Global X Europe 50 Index Corporate Class ETF (HXX)
TSX
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 |
|---|---|---|---|---|---|---|---|
| 1720474800 | 51.35 | -0.24 | -0.47 | 51.75 | 51.75 | 51.35 | 1457 |
| 1720215600 | 51.59 | 0.12 | 0.23 | 51.35 | 51.59 | 51.35 | 2745 |
| 1720129200 | 51.47 | 0.27 | 0.53 | 51.48 | 51.48 | 51.47 | 420 |
| 1720042800 | 51.2 | 0.66 | 1.31 | 50.89 | 51.2 | 50.89 | 1059 |
| 1719956400 | 50.54 | 0.32 | 0.64 | 50.68 | 50.68 | 50.4 | 3273 |
| 1719610800 | 50.22 | -0.12 | -0.24 | 50.22 | 50.33 | 50.09 | 8482 |
| 1719524400 | 50.34 | -0.14 | -0.28 | 50.6 | 50.6 | 50.29 | 1919 |
| 1719438000 | 50.48 | -0.23 | -0.45 | 50.37 | 50.48 | 50.35 | 2702 |
| 1719351600 | 50.71 | 0.07 | 0.14 | 50.57 | 50.74 | 50.57 | 311 |
| 1719265200 | 50.64 | 0.28 | 0.56 | 50.95 | 50.95 | 50.64 | 1051 |
| 1719006000 | 50.36 | -0.37 | -0.73 | 50.64 | 50.64 | 50.24 | 4363 |
| 1718919600 | 50.73 | 0.38 | 0.75 | 50.77 | 50.83 | 50.73 | 15807 |
| 1718833200 | 50.35 | -0.36 | -0.71 | 50.71 | 50.71 | 50.31 | 14580 |
| 1718746800 | 50.71 | 0.22 | 0.44 | 50.62 | 50.85 | 50.62 | 21180 |
| 1718660400 | 50.49 | 0.79 | 1.59 | 50.28 | 50.51 | 50.06 | 15622 |
| 1718401200 | 49.7 | -1.47 | -2.87 | 50.01 | 50.01 | 49.67 | 11022 |
| 1718314800 | 51.17 | -1.11 | -2.12 | 51.68 | 51.68 | 51.09 | 5728 |
| 1718228400 | 52.28 | 0.89 | 1.73 | 52.32 | 52.35 | 52.2 | 2713 |
| 1718142000 | 51.39 | -0.7 | -1.34 | 51.66 | 51.66 | 51.2 | 1998 |
| 1718055600 | 52.09 | -0.34 | -0.65 | 52.05 | 52.11 | 51.7 | 3237 |
| 1717796400 | 52.43 | -0.38 | -0.72 | 52.46 | 52.46 | 52.43 | 215 |
| 1717710000 | 52.81 | 0.18 | 0.34 | 52.87 | 52.87 | 52.79 | 5625 |
| 1717623600 | 52.63 | 0.83 | 1.60 | 52.55 | 52.63 | 52.48 | 3804 |
| 1717537200 | 51.8 | -0.2 | -0.38 | 51.91 | 51.91 | 51.7 | 1737 |
| 1717450800 | 52 | 0.17 | 0.33 | 51.97 | 52 | 51.94 | 969 |
| 1717191600 | 51.83 | 0.08 | 0.15 | 51.75 | 51.83 | 51.55 | 7510 |
| 1717105200 | 51.75 | 0.21 | 0.41 | 51.66 | 51.76 | 51.66 | 6303 |
| 1717018800 | 51.54 | -0.64 | -1.23 | 51.48 | 51.54 | 51.48 | 308 |
| 1716932400 | 52.18 | -0.24 | -0.46 | 52.21 | 52.21 | 52.05 | 2756 |
| 1716846000 | 52.42 | 0.22 | 0.42 | 52.4 | 52.42 | 52.28 | 3490 |
| 1716586800 | 52.2 | 0.22 | 0.42 | 52.1 | 52.2 | 52.1 | 551 |
| 1716500400 | 51.98 | -0.02 | -0.04 | 52.1 | 52.1 | 51.93 | 2781 |
| 1716414000 | 52 | -0.34 | -0.65 | 52.2 | 52.2 | 51.9 | 5375 |
| 1716327600 | 52.34 | -0.01 | -0.02 | 52.26 | 52.35 | 52.18 | 3494 |
| 1715982000 | 52.35 | 0.13 | 0.25 | 52.23 | 52.35 | 52.23 | 4630 |
| 1715895600 | 52.22 | -0.5 | -0.95 | 52.41 | 52.41 | 52.22 | 4806 |
| 1715809200 | 52.72 | 0.27 | 0.51 | 52.55 | 52.72 | 52.47 | 5509 |
| 1715722800 | 52.45 | 0.3 | 0.58 | 52.18 | 52.45 | 52.18 | 1901 |
| 1715636400 | 52.15 | -0.01 | -0.02 | 52.28 | 52.28 | 52.15 | 1901 |
| 1715377200 | 52.16 | 0.2 | 0.38 | 52.09 | 52.16 | 52.07 | 1161 |
| 1715290800 | 51.96 | 0.24 | 0.46 | 51.86 | 51.98 | 51.79 | 3276 |
| 1715204400 | 51.72 | 0.29 | 0.56 | 51.7 | 51.72 | 51.66 | 1037 |
| 1715118000 | 51.43 | 0.62 | 1.22 | 51.2 | 51.43 | 51.2 | 2890 |
| 1715031600 | 50.81 | 0.43 | 0.85 | 50.78 | 50.83 | 50.6 | 4905 |
| 1714772400 | 50.38 | 0.56 | 1.12 | 50.55 | 50.55 | 50.38 | 500 |
| 1714686000 | 49.82 | -0.64 | -1.27 | 49.9 | 49.9 | 49.82 | 318 |
| 1714599600 | 50.46 | 0.46 | 0.92 | 50 | 50.46 | 50 | 205 |
| 1714513200 | 50 | -0.58 | -1.15 | 50.51 | 50.53 | 50 | 1803 |
| 1714426800 | 50.58 | 0.35 | 0.70 | 50.51 | 50.58 | 50.51 | 3377 |
| 1714167600 | 50.23 | 0 | 0.00 | 50.23 | 50.23 | 50.23 | 0 |
| 1714081200 | 50.23 | -0.41 | -0.81 | 50.12 | 50.25 | 50.12 | 3866 |
| 1713994800 | 50.64 | -0.08 | -0.16 | 50.93 | 50.93 | 50.49 | 1109 |
| 1713908400 | 50.72 | 0.79 | 1.58 | 50.5 | 50.72 | 50.5 | 3256 |
| 1713822000 | 49.93 | 0.39 | 0.79 | 49.75 | 50.01 | 49.75 | 1041 |
| 1713562800 | 49.54 | -0.14 | -0.28 | 49.77 | 49.77 | 49.39 | 1548 |
| 1713476400 | 49.68 | -0.07 | -0.14 | 49.81 | 49.86 | 49.68 | 915 |
| 1713390000 | 49.75 | 0.03 | 0.06 | 49.94 | 49.94 | 49.72 | 1500 |
| 1713303600 | 49.72 | -0.16 | -0.32 | 49.93 | 49.93 | 49.72 | 2649 |
| 1713217200 | 49.88 | -0.03 | -0.06 | 50.74 | 50.74 | 49.88 | 2918 |
| 1712958000 | 49.91 | -0.64 | -1.27 | 50.13 | 50.13 | 49.9 | 2460 |
| 1712871600 | 50.55 | -0.04 | -0.08 | 50.54 | 50.55 | 49.96 | 3754 |
| 1712785200 | 50.59 | -0.2 | -0.39 | 50.3 | 50.64 | 50.3 | 2290 |
| 1712698800 | 50.79 | -0.39 | -0.76 | 51 | 51 | 50.72 | 661 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
