Global X ETF ICAV (CT3C)
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 |
|---|---|---|---|---|---|---|---|
| 1741987620 | 4.431 | 0.03 | 0.68 | 4.431 | 4.431 | 4.431 | 3 |
| 1741901220 | 4.401 | 0 | 0.00 | 4.401 | 4.401 | 4.401 | 0 |
| 1741814820 | 4.401 | 0.01 | 0.27 | 4.5235 | 4.5235 | 4.401 | 255 |
| 1741728420 | 4.389 | 0 | 0.00 | 4.389 | 4.389 | 4.389 | 0 |
| 1741642020 | 4.389 | -0.02 | -0.45 | 4.4115 | 4.4115 | 4.389 | 121 |
| 1741382820 | 4.409 | -0.02 | -0.47 | 4.3804999 | 4.409 | 4.3804999 | 47 |
| 1741296420 | 4.43 | -0.06 | -1.28 | 4.43 | 4.43 | 4.43 | 577 |
| 1741210020 | 4.4875 | -0.04 | -0.85 | 4.4875 | 4.4875 | 4.4875 | 7 |
| 1741123620 | 4.526 | 0 | 0.00 | 4.526 | 4.526 | 4.526 | 0 |
| 1741037220 | 4.526 | -0.09 | -1.90 | 4.618 | 4.618 | 4.468 | 70 |
| 1740778020 | 4.6135 | 0 | 0.00 | 4.6135 | 4.6135 | 4.6135 | 0 |
| 1740691620 | 4.6135 | 0 | 0.00 | 4.6135 | 4.6135 | 4.6135 | 0 |
| 1740605220 | 4.6135 | 0 | 0.00 | 4.6135 | 4.6135 | 4.6135 | 0 |
| 1740518820 | 4.6135 | 0 | 0.00 | 4.6135 | 4.6135 | 4.6135 | 0 |
| 1740432420 | 4.6135 | -0.21 | -4.30 | 4.665 | 4.665 | 4.6135 | 1364 |
| 1740173220 | 4.821 | 0 | 0.00 | 4.821 | 4.821 | 4.821 | 0 |
| 1740086820 | 4.821 | 0 | 0.00 | 4.821 | 4.821 | 4.821 | 0 |
| 1740000420 | 4.821 | 0.08 | 1.77 | 4.812 | 4.821 | 4.812 | 23 |
| 1739914020 | 4.737 | 0.03 | 0.54 | 4.7285 | 4.737 | 4.7285 | 2 |
| 1739827620 | 4.7115 | 0.06 | 1.27 | 4.7485 | 4.7485 | 4.7115 | 98 |
| 1739568420 | 4.6525 | 0 | 0.00 | 4.6525 | 4.6525 | 4.6525 | 0 |
| 1739482020 | 4.6525 | -33.91 | -87.94 | 4.6289999 | 4.6525 | 4.6289999 | 415 |
| 1739395620 | 38.565 | 33.79 | 707.90 | 4.66 | 38.565 | 4.66 | 73 |
| 1739309220 | 4.7735 | -0.12 | -2.49 | 4.7735 | 4.7735 | 4.7735 | 413 |
| 1739222820 | 4.8955 | -0.04 | -0.85 | 4.8635 | 4.8955 | 4.8635 | 699 |
| 1738963620 | 4.9375 | 0.09 | 1.88 | 4.922 | 4.9375 | 4.9165 | 261 |
| 1738877220 | 4.8465 | 0 | 0.00 | 4.8465 | 4.8465 | 4.8465 | 0 |
| 1738790820 | 4.8465 | 0.08 | 1.73 | 4.8465 | 4.8465 | 4.8465 | 2400 |
| 1738704420 | 4.764 | 0 | 0.02 | 4.764 | 4.764 | 4.764 | 1 |
| 1738618020 | 4.763 | -0.14 | -2.88 | 4.8884999 | 4.8884999 | 4.7375 | 609 |
| 1738358820 | 4.904 | 0 | 0.00 | 4.904 | 4.904 | 4.904 | 0 |
| 1738272420 | 4.904 | 0.09 | 1.86 | 4.904 | 4.904 | 4.904 | 3 |
| 1738186020 | 4.8145 | 0.03 | 0.60 | 4.674 | 4.8145 | 4.674 | 5751 |
| 1738099620 | 4.7859999 | -0.19 | -3.90 | 4.7859999 | 4.7859999 | 4.7859999 | 2 |
| 1738013220 | 4.98 | 0 | 0.00 | 4.98 | 4.98 | 4.98 | 0 |
| 1737754020 | 4.98 | 0.15 | 3.12 | 4.98 | 4.98 | 4.98 | 163 |
| 1737667620 | 4.8295 | -0.03 | -0.71 | 4.8445 | 4.845 | 4.814 | 1171 |
| 1737581220 | 4.864 | -0.15 | -3.03 | 5.064 | 5.064 | 4.862 | 1102 |
| 1737494820 | 5.016 | -0.06 | -1.18 | 5.016 | 5.016 | 5.016 | 1100 |
| 1737408420 | 5.0759999 | -0.04 | -0.80 | 5.043 | 5.0759999 | 5.043 | 6 |
| 1737149220 | 5.117 | -0.02 | -0.47 | 5.117 | 5.117 | 5.117 | 1000 |
| 1737062820 | 5.141 | 0 | 0.00 | 5.141 | 5.141 | 5.141 | 0 |
| 1736976420 | 5.141 | 0.08 | 1.50 | 5.016 | 5.194 | 5.016 | 385 |
| 1736890020 | 5.065 | 0.11 | 2.15 | 5.078 | 5.078 | 5.065 | 104 |
| 1736803620 | 4.9585 | -0.23 | -4.39 | 4.94 | 4.9585 | 4.94 | 380 |
| 1736544420 | 5.186 | -0.14 | -2.57 | 5.186 | 5.186 | 5.186 | 2 |
| 1736458020 | 5.323 | 0 | 0.00 | 5.323 | 5.323 | 5.323 | 0 |
| 1736371620 | 5.323 | -0.05 | -0.93 | 5.323 | 5.323 | 5.323 | 1 |
| 1736285220 | 5.373 | 0.31 | 6.14 | 5.306 | 5.406 | 5.306 | 56 |
| 1736198820 | 5.062 | 0 | 0.00 | 5.062 | 5.062 | 5.062 | 0 |
| 1735939620 | 5.062 | -0.06 | -1.07 | 5.062 | 5.062 | 5.062 | 2 |
| 1735853220 | 5.117 | 0.26 | 5.30 | 4.891 | 5.117 | 4.885 | 499 |
| 1735594020 | 4.8595 | 0 | 0.00 | 4.8595 | 4.8595 | 4.8595 | 0 |
| 1735334820 | 4.8595 | -0.04 | -0.75 | 4.8595 | 4.8595 | 4.8595 | 1 |
| 1734989220 | 4.896 | 0.18 | 3.84 | 4.9155 | 4.948 | 4.896 | 502 |
| 1734730020 | 4.715 | -0.16 | -3.22 | 4.715 | 4.715 | 4.715 | 91 |
| 1734643620 | 4.872 | -0.08 | -1.62 | 4.9805 | 4.9805 | 4.872 | 404 |
| 1734557220 | 4.952 | -0.02 | -0.31 | 5 | 5 | 4.952 | 333 |
| 1734470820 | 4.9675 | -0.01 | -0.12 | 4.932 | 4.9675 | 4.932 | 141 |
| 1734384420 | 4.9734999 | 0 | 0.07 | 5.072 | 5.072 | 4.9565 | 92 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
