GLOBAL X ETFS II ICAV (CBI0)
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 |
|---|---|---|---|---|---|---|---|
| 1721420760 | 18.888 | 0 | 0.00 | 18.888 | 18.888 | 18.888 | 0 |
| 1721334360 | 18.888 | 0.45 | 2.45 | 18.888 | 18.888 | 18.888 | 100 |
| 1721247960 | 18.436 | 0 | 0.00 | 18.436 | 18.436 | 18.436 | 0 |
| 1721161560 | 18.436 | 0 | 0.00 | 18.436 | 18.436 | 18.436 | 0 |
| 1721075160 | 18.436 | -0.11 | -0.60 | 18.392 | 18.436 | 18.392 | 6 |
| 1720815960 | 18.547999 | 0 | 0.00 | 18.547999 | 18.547999 | 18.547999 | 0 |
| 1720729560 | 18.547999 | 0.54 | 3.01 | 18.547999 | 18.547999 | 18.547999 | 500 |
| 1720643220 | 18.006 | 0.07 | 0.40 | 18.006 | 18.006 | 18.006 | 257 |
| 1720556760 | 17.934 | 0 | 0.00 | 17.934 | 17.934 | 17.934 | 0 |
| 1720470360 | 17.934 | -0.4 | -2.20 | 18.111999 | 18.111999 | 17.934 | 844 |
| 1720211220 | 18.338 | -0.29 | -1.55 | 18.338 | 18.338 | 18.338 | 600 |
| 1720124820 | 18.626 | 0 | 0.00 | 18.626 | 18.626 | 18.626 | 0 |
| 1720038420 | 18.626 | 0 | 0.00 | 18.626 | 18.626 | 18.626 | 0 |
| 1719952020 | 18.626 | 0 | 0.00 | 18.626 | 18.626 | 18.626 | 0 |
| 1719865620 | 18.626 | 0.2 | 1.07 | 18.45 | 18.626 | 18.45 | 23 |
| 1719606420 | 18.428 | -0.43 | -2.27 | 18.428 | 18.428 | 18.428 | 50 |
| 1719519960 | 18.856 | 0 | 0.00 | 18.856 | 18.856 | 18.856 | 0 |
| 1719433560 | 18.856 | 0 | 0.00 | 18.856 | 18.856 | 18.856 | 0 |
| 1719347160 | 18.856 | -0.14 | -0.74 | 18.856 | 18.856 | 18.856 | 20 |
| 1719260820 | 18.995999 | -0.4 | -2.08 | 18.995999 | 18.995999 | 18.995999 | 9 |
| 1719001620 | 19.399999 | 0 | 0.00 | 19.399999 | 19.399999 | 19.399999 | 0 |
| 1718915220 | 19.399999 | 0 | 0.00 | 19.399999 | 19.399999 | 19.399999 | 0 |
| 1718828820 | 19.399999 | -0.36 | -1.83 | 19.399999 | 19.399999 | 19.399999 | 50 |
| 1718742420 | 19.762 | 0 | 0.00 | 19.762 | 19.762 | 19.762 | 0 |
| 1718656020 | 19.762 | 0.38 | 1.95 | 19.762 | 19.762 | 19.762 | 5 |
| 1718396820 | 19.384 | 0 | 0.00 | 19.384 | 19.384 | 19.384 | 0 |
| 1718310420 | 19.384 | 0 | 0.00 | 19.384 | 19.384 | 19.384 | 0 |
| 1718224020 | 19.384 | 0 | 0.00 | 19.384 | 19.384 | 19.384 | 0 |
| 1718137620 | 19.384 | 0 | 0.00 | 19.384 | 19.384 | 19.384 | 0 |
| 1718051220 | 19.384 | 0 | 0.00 | 19.384 | 19.384 | 19.384 | 0 |
| 1717792020 | 19.384 | 0.02 | 0.10 | 19.384 | 19.384 | 19.384 | 4 |
| 1717705620 | 19.364 | 0 | 0.00 | 19.364 | 19.364 | 19.364 | 0 |
| 1717619220 | 19.364 | 0 | 0.00 | 19.364 | 19.364 | 19.364 | 0 |
| 1717532820 | 19.364 | 0.22 | 1.15 | 19.264 | 19.364 | 19.264 | 601 |
| 1717446420 | 19.143999 | -0.16 | -0.83 | 19.018 | 19.143999 | 19.018 | 7 |
| 1717187220 | 19.303999 | 0 | 0.00 | 19.303999 | 19.303999 | 19.303999 | 0 |
| 1717100820 | 19.303999 | 0 | 0.00 | 19.303999 | 19.303999 | 19.303999 | 0 |
| 1717014420 | 19.303999 | -0.2 | -1.05 | 19.303999 | 19.303999 | 19.303999 | 500 |
| 1716927960 | 19.508 | 0 | 0.00 | 19.508 | 19.508 | 19.508 | 0 |
| 1716841560 | 19.508 | -0.56 | -2.78 | 19.508 | 19.508 | 19.508 | 500 |
| 1716582420 | 20.065 | 0 | 0.00 | 20.065 | 20.065 | 20.065 | 0 |
| 1716496020 | 20.065 | -0.61 | -2.93 | 20.015 | 20.065 | 20.015 | 9 |
| 1716409620 | 20.67 | 0.23 | 1.10 | 20.67 | 20.67 | 20.67 | 800 |
| 1716323160 | 20.445 | -0.83 | -3.88 | 20.445 | 20.445 | 20.445 | 50 |
| 1716236820 | 21.27 | 0 | 0.00 | 21.27 | 21.27 | 21.27 | 0 |
| 1715977620 | 21.27 | 0 | 0.00 | 21.27 | 21.27 | 21.27 | 0 |
| 1715891220 | 21.27 | 0 | 0.00 | 21.27 | 21.27 | 21.27 | 0 |
| 1715804820 | 21.27 | 0.04 | 0.21 | 21.27 | 21.27 | 21.27 | 6 |
| 1715718420 | 21.225 | 0 | 0.00 | 21.225 | 21.225 | 21.225 | 0 |
| 1715632020 | 21.225 | 0 | 0.00 | 21.225 | 21.225 | 21.225 | 0 |
| 1715372820 | 21.225 | 0 | 0.00 | 21.225 | 21.225 | 21.225 | 0 |
| 1715286420 | 21.225 | 0 | 0.00 | 21.225 | 21.225 | 21.225 | 0 |
| 1715200020 | 21.225 | 0 | 0.00 | 21.225 | 21.225 | 21.225 | 0 |
| 1715113620 | 21.225 | 0.07 | 0.31 | 21.36 | 21.36 | 21.225 | 5 |
| 1715027220 | 21.16 | 0 | 0.00 | 21.16 | 21.16 | 21.16 | 0 |
| 1714768020 | 21.16 | -0.36 | -1.65 | 21.16 | 21.16 | 21.16 | 3 |
| 1714681560 | 21.515 | 1.75 | 8.87 | 21.265 | 21.515 | 21.25 | 803 |
| 1714508820 | 19.762 | 0 | 0.00 | 19.762 | 19.762 | 19.762 | 0 |
| 1714422420 | 19.762 | 0 | 0.00 | 19.762 | 19.762 | 19.762 | 0 |
| 1714163220 | 19.762 | 0 | 0.00 | 19.762 | 19.762 | 19.762 | 0 |
| 1714076820 | 19.762 | 0 | 0.00 | 19.762 | 19.762 | 19.762 | 0 |
| 1713990420 | 19.762 | 0.17 | 0.88 | 19.762 | 19.762 | 19.762 | 22 |
| 1713903960 | 19.59 | -0.51 | -2.51 | 19.962 | 19.962 | 19.59 | 10 |
| 1713765600 | 20.095 | 0 | 0.00 | 20.095 | 20.095 | 20.095 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
