Global X ETF ICAV (CL0U)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 |
|---|---|---|---|---|---|---|---|
| 1719606420 | 9.08 | 0.2 | 2.22 | 9.08 | 9.08 | 9.08 | 966 |
| 1719520020 | 8.8829999 | 0.01 | 0.12 | 8.8829999 | 8.8829999 | 8.8829999 | 6 |
| 1719433620 | 8.872 | 0.04 | 0.43 | 8.872 | 8.872 | 8.872 | 161 |
| 1719347220 | 8.834 | 0 | 0.00 | 8.834 | 8.834 | 8.834 | 0 |
| 1719260820 | 8.834 | 0.14 | 1.63 | 8.86 | 8.86 | 8.767 | 311 |
| 1719001620 | 8.692 | 0.01 | 0.09 | 8.692 | 8.692 | 8.692 | 200 |
| 1718915160 | 8.6839999 | -0.02 | -0.17 | 8.6839999 | 8.6839999 | 8.6839999 | 150 |
| 1718828820 | 8.699 | -0.05 | -0.62 | 8.654 | 8.699 | 8.654 | 901 |
| 1718742360 | 8.753 | 0 | 0.01 | 8.721 | 8.769 | 8.721 | 186 |
| 1718656020 | 8.752 | -0.07 | -0.77 | 8.8 | 8.8 | 8.752 | 472 |
| 1718396820 | 8.82 | -0.3 | -3.25 | 8.82 | 8.82 | 8.82 | 564 |
| 1718310420 | 9.116 | 0 | 0.00 | 9.116 | 9.116 | 9.116 | 0 |
| 1718224020 | 9.116 | 0.12 | 1.33 | 9.012 | 9.116 | 9.01 | 2177 |
| 1718137620 | 8.996 | 0.06 | 0.69 | 8.996 | 8.996 | 8.996 | 281 |
| 1718051220 | 8.9339999 | 0.14 | 1.63 | 8.896 | 8.938 | 8.896 | 1371 |
| 1717792020 | 8.791 | -0.15 | -1.71 | 8.944 | 8.944 | 8.791 | 150 |
| 1717705620 | 8.944 | 0.11 | 1.22 | 8.944 | 8.944 | 8.944 | 1684 |
| 1717619220 | 8.836 | 0.04 | 0.44 | 8.836 | 8.836 | 8.836 | 317 |
| 1717532820 | 8.797 | -0.04 | -0.41 | 8.7479999 | 8.797 | 8.7479999 | 5 |
| 1717446420 | 8.833 | -0.02 | -0.20 | 8.9209999 | 8.9209999 | 8.833 | 229 |
| 1717187220 | 8.851 | -0 | -0.02 | 8.8539999 | 8.882 | 8.851 | 1101 |
| 1717100820 | 8.853 | -0.15 | -1.66 | 8.844 | 8.853 | 8.844 | 1547 |
| 1717014420 | 9.002 | -0.04 | -0.48 | 9.002 | 9.002 | 9.002 | 1 |
| 1716928020 | 9.045 | -0.01 | -0.15 | 9.016 | 9.045 | 9.016 | 1286 |
| 1716841560 | 9.0589999 | 0.04 | 0.47 | 9.0589999 | 9.0589999 | 9.0589999 | 1 |
| 1716582420 | 9.017 | -0.23 | -2.47 | 9.017 | 9.017 | 9.017 | 1 |
| 1716496020 | 9.2449999 | -0.13 | -1.41 | 9.5139999 | 9.5139999 | 9.2449999 | 52 |
| 1716409620 | 9.377 | -0.03 | -0.28 | 9.377 | 9.377 | 9.377 | 418 |
| 1716323160 | 9.403 | -0.01 | -0.06 | 9.403 | 9.403 | 9.403 | 10 |
| 1716236760 | 9.409 | 0.1 | 1.10 | 9.409 | 9.409 | 9.409 | 300 |
| 1715977620 | 9.307 | 0 | 0.00 | 9.307 | 9.307 | 9.307 | 0 |
| 1715891220 | 9.307 | -0.05 | -0.56 | 9.307 | 9.307 | 9.307 | 293 |
| 1715804820 | 9.359 | 0.12 | 1.30 | 9.422 | 9.422 | 9.275 | 362 |
| 1715718420 | 9.239 | 0.09 | 0.94 | 9.239 | 9.239 | 9.239 | 1 |
| 1715631960 | 9.153 | 0.01 | 0.11 | 9.0589999 | 9.153 | 9.0589999 | 155 |
| 1715372820 | 9.143 | 0.08 | 0.89 | 9.039 | 9.143 | 9.039 | 143 |
| 1715286420 | 9.0619999 | -0.11 | -1.18 | 9.0619999 | 9.0619999 | 9.0619999 | 2 |
| 1715200020 | 9.17 | -0.14 | -1.46 | 9.17 | 9.17 | 9.17 | 518 |
| 1715113620 | 9.3059999 | 0 | 0.05 | 9.3279999 | 9.339 | 9.246 | 486 |
| 1715027220 | 9.301 | 0.01 | 0.09 | 9.301 | 9.301 | 9.301 | 79 |
| 1714768020 | 9.2929999 | 0.07 | 0.72 | 9.299 | 9.501 | 9.267 | 268 |
| 1714681560 | 9.227 | -0.26 | -2.71 | 9.345 | 9.345 | 9.214 | 1150 |
| 1714508820 | 9.484 | -0.07 | -0.75 | 9.484 | 9.484 | 9.484 | 105 |
| 1714422420 | 9.5559999 | 0.12 | 1.29 | 9.5559999 | 9.5559999 | 9.5559999 | 20 |
| 1714163220 | 9.4339999 | -0.1 | -1.08 | 9.4339999 | 9.4339999 | 9.4339999 | 500 |
| 1714076820 | 9.537 | 0 | 0.00 | 9.537 | 9.537 | 9.537 | 0 |
| 1713990420 | 9.537 | 0.13 | 1.41 | 9.537 | 9.537 | 9.537 | 276 |
| 1713903960 | 9.404 | 0.11 | 1.22 | 9.358 | 9.432 | 9.358 | 679 |
| 1713817560 | 9.291 | -0.02 | -0.25 | 9.291 | 9.291 | 9.291 | 34 |
| 1713558420 | 9.314 | -0.15 | -1.62 | 9.314 | 9.314 | 9.314 | 186 |
| 1713472020 | 9.467 | 0 | 0.00 | 9.467 | 9.467 | 9.467 | 0 |
| 1713385620 | 9.467 | 0.03 | 0.32 | 9.467 | 9.467 | 9.467 | 17 |
| 1713299220 | 9.4369999 | -0.18 | -1.91 | 9.432 | 9.4369999 | 9.432 | 1737 |
| 1713212820 | 9.621 | -0.18 | -1.81 | 9.7129999 | 9.7129999 | 9.621 | 118 |
| 1712953620 | 9.798 | 0.04 | 0.45 | 9.798 | 9.798 | 9.798 | 28 |
| 1712867220 | 9.754 | -0.01 | -0.07 | 9.754 | 9.754 | 9.754 | 58 |
| 1712780760 | 9.7609999 | -0.05 | -0.49 | 9.888 | 9.888 | 9.7609999 | 359 |
| 1712694360 | 9.8089999 | 0.1 | 1.07 | 9.7159999 | 9.8089999 | 9.7159999 | 150 |
| 1712607960 | 9.705 | -0.07 | -0.67 | 9.72 | 9.752 | 9.705 | 1050 |
| 1712348820 | 9.77 | -0.1 | -1.01 | 9.706 | 9.77 | 9.706 | 30480 |
| 1712262360 | 9.8699999 | 0.09 | 0.93 | 9.8699999 | 9.8699999 | 9.8699999 | 1 |
| 1712175960 | 9.779 | 0 | 0.00 | 9.779 | 9.779 | 9.779 | 0 |
| 1712089560 | 9.779 | -0.15 | -1.54 | 10.054 | 10.054 | 9.779 | 117 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
