Global X ETF ICAV (SN5R)
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 |
|---|---|---|---|---|---|---|---|
| 1719606420 | 12.888 | -0.04 | -0.29 | 12.888 | 12.888 | 12.888 | 120 |
| 1719520020 | 12.926 | 0 | 0.00 | 12.926 | 12.926 | 12.926 | 0 |
| 1719433620 | 12.926 | 0 | 0.00 | 12.926 | 12.926 | 12.926 | 0 |
| 1719347220 | 12.926 | 0 | 0.00 | 12.926 | 12.926 | 12.926 | 0 |
| 1719260820 | 12.926 | 0.01 | 0.11 | 12.938 | 12.938 | 12.926 | 9 |
| 1719001560 | 12.912 | 0 | 0.00 | 12.912 | 12.912 | 12.912 | 0 |
| 1718915160 | 12.912 | -0.08 | -0.65 | 12.912 | 12.912 | 12.912 | 1 |
| 1718828820 | 12.996 | 0.01 | 0.08 | 12.996 | 12.996 | 12.996 | 162 |
| 1718742360 | 12.986 | 0.11 | 0.89 | 12.994 | 12.994 | 12.986 | 51 |
| 1718656020 | 12.872 | -0.09 | -0.69 | 12.998 | 12.998 | 12.872 | 14 |
| 1718396820 | 12.962 | -0.05 | -0.41 | 12.962 | 12.962 | 12.962 | 2 |
| 1718310420 | 13.016 | 0.19 | 1.50 | 13.016 | 13.016 | 13.016 | 2 |
| 1718224020 | 12.824 | 0 | 0.00 | 12.824 | 12.824 | 12.824 | 0 |
| 1718137620 | 12.824 | 0 | 0.00 | 12.824 | 12.824 | 12.824 | 0 |
| 1718051220 | 12.824 | 0.06 | 0.44 | 12.824 | 12.824 | 12.824 | 3 |
| 1717792020 | 12.768 | -0.09 | -0.67 | 12.73 | 12.768 | 12.73 | 13 |
| 1717705620 | 12.854 | 0.15 | 1.16 | 12.854 | 12.854 | 12.854 | 15 |
| 1717619220 | 12.706 | -0.11 | -0.87 | 12.706 | 12.706 | 12.706 | 24 |
| 1717532820 | 12.818 | 0 | 0.00 | 12.818 | 12.818 | 12.818 | 0 |
| 1717446420 | 12.818 | -0.11 | -0.85 | 12.818 | 12.818 | 12.818 | 27 |
| 1717187220 | 12.928 | 0 | 0.00 | 12.928 | 12.928 | 12.928 | 0 |
| 1717100820 | 12.928 | 0 | 0.00 | 12.928 | 12.928 | 12.928 | 0 |
| 1717014420 | 12.928 | -0.09 | -0.68 | 12.82 | 12.928 | 12.82 | 2 |
| 1716928020 | 13.016 | 0 | 0.00 | 13.016 | 13.016 | 13.016 | 0 |
| 1716841620 | 13.016 | 0 | 0.00 | 13.016 | 13.016 | 13.016 | 0 |
| 1716582420 | 13.016 | -0.06 | -0.47 | 13.016 | 13.016 | 13.016 | 2 |
| 1716496020 | 13.078 | 0 | 0.02 | 13.214 | 13.214 | 13.02 | 24 |
| 1716409620 | 13.076 | 0.04 | 0.29 | 13.076 | 13.076 | 13.076 | 2 |
| 1716323220 | 13.038 | 0 | 0.00 | 13.038 | 13.038 | 13.038 | 0 |
| 1716236820 | 13.038 | 0 | 0.00 | 13.038 | 13.038 | 13.038 | 0 |
| 1715977620 | 13.038 | 0 | 0.00 | 13.038 | 13.038 | 13.038 | 0 |
| 1715891220 | 13.038 | 0.04 | 0.32 | 13.014 | 13.038 | 13.014 | 3 |
| 1715804820 | 12.996 | 0.22 | 1.71 | 12.932 | 12.996 | 12.932 | 25 |
| 1715718420 | 12.778 | 0 | 0.00 | 12.778 | 12.778 | 12.778 | 0 |
| 1715632020 | 12.778 | 0 | 0.00 | 12.778 | 12.778 | 12.778 | 0 |
| 1715372820 | 12.778 | 0 | 0.00 | 12.778 | 12.778 | 12.778 | 0 |
| 1715286420 | 12.778 | 0 | 0.00 | 12.778 | 12.778 | 12.778 | 0 |
| 1715200020 | 12.778 | 0.02 | 0.17 | 12.778 | 12.778 | 12.778 | 2 |
| 1715113620 | 12.756 | 0.14 | 1.09 | 12.756 | 12.756 | 12.756 | 13 |
| 1715027220 | 12.618 | 0.23 | 1.89 | 12.618 | 12.618 | 12.618 | 2 |
| 1714767960 | 12.384 | 0 | 0.00 | 12.384 | 12.384 | 12.384 | 0 |
| 1714681560 | 12.384 | -0.08 | -0.64 | 12.47 | 12.47 | 12.384 | 35 |
| 1714508820 | 12.464 | -0.06 | -0.51 | 12.464 | 12.464 | 12.464 | 2 |
| 1714422420 | 12.528 | 0.16 | 1.28 | 12.458 | 12.528 | 12.458 | 687 |
| 1714163220 | 12.37 | 0 | 0.00 | 12.37 | 12.37 | 12.37 | 0 |
| 1714076820 | 12.37 | 0.32 | 2.66 | 12.37 | 12.37 | 12.37 | 3 |
| 1713990360 | 12.05 | 0 | 0.00 | 12.05 | 12.05 | 12.05 | 0 |
| 1713903960 | 12.05 | 0.03 | 0.25 | 11.992 | 12.05 | 11.992 | 9 |
| 1713817560 | 12.02 | -0.12 | -0.99 | 11.922 | 12.02 | 11.922 | 10 |
| 1713558420 | 12.14 | 0 | 0.00 | 12.14 | 12.14 | 12.14 | 0 |
| 1713472020 | 12.14 | -0.26 | -2.08 | 12.14 | 12.14 | 12.14 | 4 |
| 1713385620 | 12.398 | 0 | 0.00 | 12.398 | 12.398 | 12.398 | 0 |
| 1713299220 | 12.398 | 0 | 0.00 | 12.398 | 12.398 | 12.398 | 0 |
| 1713212820 | 12.398 | -0.28 | -2.18 | 12.558 | 12.676 | 12.398 | 50 |
| 1712953560 | 12.674 | 0 | 0.00 | 12.674 | 12.674 | 12.674 | 0 |
| 1712867160 | 12.674 | 0 | 0.00 | 12.674 | 12.674 | 12.674 | 0 |
| 1712780760 | 12.674 | 0 | 0.00 | 12.674 | 12.674 | 12.674 | 0 |
| 1712694360 | 12.674 | 0.01 | 0.08 | 12.674 | 12.674 | 12.674 | 8 |
| 1712607960 | 12.664 | 0.15 | 1.18 | 12.682 | 12.682 | 12.664 | 16 |
| 1712348820 | 12.516 | -0.17 | -1.31 | 12.516 | 12.516 | 12.516 | 2 |
| 1712262360 | 12.682 | -0.24 | -1.83 | 12.71 | 12.71 | 12.682 | 42 |
| 1712175960 | 12.918 | 0 | 0.00 | 12.918 | 12.918 | 12.918 | 0 |
| 1712089560 | 12.918 | -0.04 | -0.29 | 12.918 | 12.918 | 12.918 | 27 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
