Global X ETF ICAV (LI7U)
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 | 6.569 | -0.14 | -2.06 | 6.705 | 6.705 | 6.471 | 3093 |
| 1719520020 | 6.707 | -0.06 | -0.86 | 6.75 | 6.75 | 6.595 | 1779 |
| 1719433620 | 6.765 | 0.27 | 4.14 | 6.5279999 | 6.765 | 6.5279999 | 1306 |
| 1719347160 | 6.496 | -0.1 | -1.53 | 6.649 | 6.649 | 6.496 | 1831 |
| 1719260820 | 6.597 | -0.04 | -0.56 | 6.572 | 6.683 | 6.572 | 1471 |
| 1719001620 | 6.634 | 0.04 | 0.56 | 6.6609999 | 6.6609999 | 6.623 | 1625 |
| 1718915160 | 6.597 | -0.18 | -2.63 | 6.751 | 6.799 | 6.597 | 3474 |
| 1718828820 | 6.775 | -0.16 | -2.25 | 6.818 | 6.847 | 6.775 | 2662 |
| 1718742360 | 6.931 | 0.03 | 0.38 | 6.9 | 6.937 | 6.785 | 1946 |
| 1718656020 | 6.905 | 0.12 | 1.80 | 6.909 | 6.909 | 6.771 | 3295 |
| 1718396820 | 6.783 | -0.08 | -1.19 | 6.915 | 6.917 | 6.783 | 2421 |
| 1718310420 | 6.865 | -0.23 | -3.17 | 7.06 | 7.06 | 6.865 | 2584 |
| 1718224020 | 7.09 | -0.01 | -0.14 | 7.122 | 7.122 | 7.009 | 1004 |
| 1718137620 | 7.1 | 0.07 | 1.02 | 7.141 | 7.141 | 6.955 | 1967 |
| 1718051220 | 7.028 | -0.16 | -2.25 | 7.176 | 7.176 | 7.028 | 900 |
| 1717792020 | 7.19 | -0.04 | -0.57 | 7.165 | 7.19 | 7.106 | 990 |
| 1717705620 | 7.231 | -0.06 | -0.88 | 7.309 | 7.309 | 7.12 | 373 |
| 1717619220 | 7.295 | 0.03 | 0.37 | 7.239 | 7.295 | 7.169 | 153 |
| 1717532820 | 7.268 | 0.04 | 0.55 | 7.244 | 7.268 | 7.116 | 5040 |
| 1717446420 | 7.228 | -0.02 | -0.22 | 7.366 | 7.377 | 7.226 | 1535 |
| 1717187220 | 7.244 | 0.08 | 1.06 | 7.25 | 7.25 | 7.18 | 1136 |
| 1717100820 | 7.168 | -0.1 | -1.40 | 7.217 | 7.294 | 7.168 | 608 |
| 1717014420 | 7.27 | -0.03 | -0.45 | 7.352 | 7.352 | 7.152 | 2110 |
| 1716928020 | 7.303 | -0.13 | -1.74 | 7.406 | 7.415 | 7.278 | 930 |
| 1716841560 | 7.432 | 0.06 | 0.83 | 7.371 | 7.432 | 7.319 | 2957 |
| 1716582420 | 7.371 | 0.06 | 0.85 | 7.285 | 7.371 | 7.239 | 2228 |
| 1716496020 | 7.309 | -0.19 | -2.51 | 7.605 | 7.605 | 7.309 | 4927 |
| 1716409620 | 7.497 | 0.11 | 1.48 | 7.524 | 7.524 | 7.399 | 632 |
| 1716323160 | 7.388 | -0.14 | -1.81 | 7.47 | 7.593 | 7.388 | 2177 |
| 1716236760 | 7.524 | 0.02 | 0.29 | 7.634 | 7.634 | 7.523 | 3870 |
| 1715977620 | 7.502 | 0.07 | 0.96 | 7.349 | 7.586 | 7.349 | 1890 |
| 1715891220 | 7.431 | -0.08 | -1.01 | 7.441 | 7.459 | 7.421 | 1138 |
| 1715804820 | 7.507 | -0.04 | -0.57 | 7.557 | 7.574 | 7.498 | 2151 |
| 1715718420 | 7.55 | -0.06 | -0.83 | 7.62 | 7.62 | 7.501 | 1550 |
| 1715631960 | 7.613 | 0.03 | 0.44 | 7.596 | 7.613 | 7.454 | 1513 |
| 1715372820 | 7.58 | -0.18 | -2.32 | 7.768 | 7.768 | 7.537 | 986 |
| 1715286420 | 7.76 | 0.14 | 1.81 | 7.63 | 7.76 | 7.63 | 1639 |
| 1715200020 | 7.622 | -0.16 | -2.09 | 7.656 | 7.656 | 7.546 | 649 |
| 1715113620 | 7.785 | 0.03 | 0.32 | 7.788 | 7.789 | 7.672 | 2412 |
| 1715027220 | 7.76 | 0.04 | 0.47 | 7.736 | 7.76 | 7.657 | 2881 |
| 1714768020 | 7.724 | 0.25 | 3.32 | 7.506 | 7.728 | 7.506 | 2522 |
| 1714681560 | 7.476 | 0.08 | 1.03 | 7.572 | 7.6 | 7.392 | 3049 |
| 1714508820 | 7.4 | 0.02 | 0.20 | 7.534 | 7.534 | 7.4 | 4774 |
| 1714422420 | 7.385 | 0.19 | 2.58 | 7.19 | 7.526 | 7.19 | 7619 |
| 1714163220 | 7.199 | 0.2 | 2.84 | 7.081 | 7.199 | 7.081 | 462 |
| 1714076820 | 7 | -0.05 | -0.68 | 6.97 | 7.065 | 6.97 | 5982 |
| 1713990420 | 7.048 | -0.07 | -0.97 | 7.075 | 7.103 | 7.038 | 2221 |
| 1713903960 | 7.117 | 0.04 | 0.49 | 7.063 | 7.117 | 7.001 | 2456 |
| 1713817560 | 7.082 | 0.05 | 0.77 | 7.019 | 7.144 | 7.019 | 1856 |
| 1713558420 | 7.028 | -0.24 | -3.26 | 7.118 | 7.146 | 7.028 | 4425 |
| 1713472020 | 7.265 | -0.01 | -0.16 | 7.299 | 7.299 | 7.252 | 541 |
| 1713385620 | 7.277 | 0.02 | 0.25 | 7.289 | 7.293 | 7.243 | 3249 |
| 1713299220 | 7.259 | -0.27 | -3.60 | 7.4 | 7.4 | 7.124 | 2480 |
| 1713212820 | 7.53 | 0.04 | 0.49 | 7.405 | 7.566 | 7.405 | 2159 |
| 1712953620 | 7.493 | -0.25 | -3.23 | 7.758 | 7.758 | 7.377 | 4242 |
| 1712867220 | 7.743 | 0.17 | 2.26 | 7.635 | 7.743 | 7.51 | 1843 |
| 1712780760 | 7.572 | -0.13 | -1.66 | 7.621 | 7.621 | 7.561 | 2322 |
| 1712694360 | 7.7 | 0.14 | 1.88 | 7.562 | 7.7 | 7.562 | 2400 |
| 1712607960 | 7.558 | 0.11 | 1.49 | 7.447 | 7.558 | 7.424 | 4445 |
| 1712348820 | 7.447 | -0.1 | -1.36 | 7.54 | 7.54 | 7.354 | 27597 |
| 1712262360 | 7.55 | -0.02 | -0.26 | 7.57 | 7.613 | 7.55 | 7476 |
| 1712175960 | 7.57 | 0.07 | 0.88 | 7.493 | 7.626 | 7.453 | 1773 |
| 1712089560 | 7.504 | -0.1 | -1.28 | 7.613 | 7.668 | 7.5 | 5037 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
