Global X ETF ICAV (SN5R)
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 |
|---|---|---|---|---|---|---|---|
| 1738358820 | 13.466 | 0.11 | 0.81 | 13.466 | 13.466 | 13.466 | 44 |
| 1738272420 | 13.358 | 0 | 0.00 | 13.358 | 13.358 | 13.358 | 0 |
| 1738186020 | 13.358 | 0.14 | 1.06 | 13.358 | 13.358 | 13.358 | 1 |
| 1738099620 | 13.218 | -0.07 | -0.56 | 13.246 | 13.246 | 13.218 | 153 |
| 1738013220 | 13.292 | -0.28 | -2.09 | 13.308 | 13.33 | 13.292 | 142 |
| 1737754020 | 13.576 | -0.04 | -0.32 | 13.576 | 13.576 | 13.576 | 10 |
| 1737667620 | 13.62 | 0.12 | 0.90 | 13.564 | 13.69 | 13.564 | 63 |
| 1737581220 | 13.498 | 0 | 0.00 | 13.498 | 13.498 | 13.498 | 0 |
| 1737494820 | 13.498 | 0 | 0.00 | 13.498 | 13.498 | 13.498 | 0 |
| 1737408420 | 13.498 | -0 | -0.01 | 13.522 | 13.522 | 13.466 | 9 |
| 1737149220 | 13.5 | 0.12 | 0.91 | 13.464 | 13.5 | 13.464 | 378 |
| 1737062820 | 13.378 | 0.13 | 0.97 | 13.424 | 13.424 | 13.378 | 4 |
| 1736976420 | 13.25 | 0.14 | 1.07 | 13.092 | 13.25 | 13.092 | 524 |
| 1736890020 | 13.11 | -0.05 | -0.35 | 13.11 | 13.11 | 13.11 | 4 |
| 1736803620 | 13.156 | -0.05 | -0.38 | 13.156 | 13.156 | 13.156 | 1 |
| 1736544420 | 13.206 | 0.09 | 0.67 | 13.236 | 13.236 | 13.206 | 23 |
| 1736458020 | 13.118 | 0.01 | 0.06 | 13.118 | 13.118 | 13.118 | 1 |
| 1736371620 | 13.11 | -0.25 | -1.87 | 13.25 | 13.25 | 13.11 | 4013 |
| 1736285220 | 13.36 | 0.11 | 0.81 | 13.272 | 13.36 | 13.25 | 139 |
| 1736198820 | 13.252 | 0.18 | 1.39 | 13.242 | 13.252 | 13.242 | 3 |
| 1735939620 | 13.07 | 0 | 0.02 | 12.99 | 13.102 | 12.99 | 430 |
| 1735853220 | 13.068 | -0.01 | -0.05 | 13.12 | 13.12 | 12.98 | 108 |
| 1735594020 | 13.074 | -0.05 | -0.37 | 13.074 | 13.074 | 13.074 | 37 |
| 1735334820 | 13.122 | 0.05 | 0.35 | 12.986 | 13.2 | 12.986 | 160 |
| 1734989220 | 13.076 | 0.11 | 0.82 | 13.072 | 13.076 | 13.072 | 11 |
| 1734730020 | 12.97 | 0.03 | 0.25 | 12.77 | 12.97 | 12.712 | 1016 |
| 1734643620 | 12.938 | -0.32 | -2.38 | 12.912 | 12.938 | 12.912 | 657 |
| 1734557220 | 13.254 | 0 | 0.00 | 13.254 | 13.254 | 13.254 | 0 |
| 1734470820 | 13.254 | 0.04 | 0.32 | 13.24 | 13.254 | 13.24 | 6 |
| 1734384420 | 13.212 | -0.16 | -1.21 | 13.376 | 13.54 | 13.212 | 5373 |
| 1734125220 | 13.374 | 0.06 | 0.48 | 13.334 | 13.374 | 13.334 | 62 |
| 1734038820 | 13.31 | 0.1 | 0.77 | 13.31 | 13.31 | 13.31 | 10 |
| 1733952420 | 13.208 | 0 | 0.00 | 13.208 | 13.208 | 13.208 | 0 |
| 1733866020 | 13.208 | -0.1 | -0.75 | 13.302 | 13.372 | 13.208 | 110 |
| 1733779620 | 13.308 | -0.03 | -0.25 | 13.35 | 13.396 | 13.26 | 841 |
| 1733520420 | 13.342 | -0.12 | -0.91 | 13.326 | 13.356 | 13.326 | 98 |
| 1733434020 | 13.464 | -0.11 | -0.82 | 13.46 | 13.464 | 13.46 | 230 |
| 1733347620 | 13.576 | 0.26 | 1.92 | 13.576 | 13.576 | 13.576 | 50 |
| 1733261220 | 13.32 | -0.03 | -0.22 | 13.33 | 13.33 | 13.32 | 51 |
| 1733174820 | 13.35 | 0.42 | 3.23 | 13.23 | 13.372 | 13.21 | 2906 |
| 1732915620 | 12.932 | 0 | 0.00 | 12.932 | 12.932 | 12.932 | 0 |
| 1732829220 | 12.932 | -0.31 | -2.37 | 13.11 | 13.11 | 12.932 | 26 |
| 1732742820 | 13.246 | 0 | 0.00 | 13.246 | 13.246 | 13.246 | 0 |
| 1732656420 | 13.246 | -0 | -0.03 | 13.25 | 13.25 | 13.246 | 6 |
| 1732570020 | 13.25 | 0.12 | 0.94 | 13.168 | 13.27 | 13.168 | 192 |
| 1732310820 | 13.126 | 0.43 | 3.35 | 12.95 | 13.126 | 12.898 | 513 |
| 1732224420 | 12.7 | 0 | 0.00 | 12.7 | 12.7 | 12.7 | 0 |
| 1732138020 | 12.7 | -0 | -0.02 | 12.7 | 12.7 | 12.7 | 8 |
| 1732051620 | 12.702 | 0.1 | 0.81 | 12.592 | 12.702 | 12.52 | 311 |
| 1731965220 | 12.6 | -0.14 | -1.13 | 12.564 | 12.652 | 12.564 | 760 |
| 1731705960 | 12.744 | -0.09 | -0.67 | 12.72 | 12.794 | 12.72 | 64 |
| 1731619620 | 12.83 | 0 | 0.00 | 12.83 | 12.83 | 12.83 | 0 |
| 1731533220 | 12.83 | 0 | 0.00 | 12.83 | 12.83 | 12.83 | 0 |
| 1731446820 | 12.83 | -0.2 | -1.50 | 12.95 | 13 | 12.83 | 1245 |
| 1731360420 | 13.026 | 0.13 | 0.99 | 13.038 | 13.038 | 12.954 | 478 |
| 1731101220 | 12.898 | 0.03 | 0.22 | 12.87 | 12.898 | 12.868 | 625 |
| 1731014760 | 12.87 | -0.02 | -0.14 | 12.934 | 12.95 | 12.87 | 55 |
| 1730928360 | 12.888 | 0.81 | 6.72 | 12.824 | 12.888 | 12.728 | 985 |
| 1730841960 | 12.076 | -0.21 | -1.71 | 12.076 | 12.076 | 12.076 | 8 |
| 1730755560 | 12.286 | -0.02 | -0.18 | 12.264 | 12.286 | 12.15 | 995 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
