Global X ETF ICAV (XB0T)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 | 21.165 | -0.03 | -0.14 | 21.345 | 21.605 | 20.965 | 3193 |
| 1738272420 | 21.195 | -0.11 | -0.49 | 21.16 | 21.515 | 20.805 | 1876 |
| 1738186020 | 21.3 | -0.06 | -0.26 | 21.075 | 21.515 | 20.8 | 8514 |
| 1738099620 | 21.355 | 0.48 | 2.30 | 20.76 | 21.355 | 20.32 | 7470 |
| 1738013220 | 20.875 | -0.92 | -4.22 | 21.38 | 21.48 | 20.485 | 9678 |
| 1737754020 | 21.795 | -0.04 | -0.16 | 21.965 | 21.97 | 21.485 | 5225 |
| 1737667620 | 21.83 | 0.23 | 1.06 | 21.845 | 21.86 | 21.485 | 6037 |
| 1737581220 | 21.6 | 0.11 | 0.49 | 21.495 | 21.855 | 21.335 | 7576 |
| 1737494820 | 21.495 | 0.69 | 3.29 | 20.835 | 21.495 | 20.835 | 4646 |
| 1737408420 | 20.809999 | -0.57 | -2.67 | 21.28 | 21.495 | 20.809999 | 5403 |
| 1737149220 | 21.38 | 0.47 | 2.22 | 20.88 | 21.39 | 20.57 | 2925 |
| 1737062820 | 20.915 | 0.09 | 0.43 | 20.875 | 20.96 | 20.575 | 6600 |
| 1736976420 | 20.825 | 0.87 | 4.38 | 20.28 | 20.829999 | 19.952 | 1983 |
| 1736890020 | 19.952 | -0.11 | -0.56 | 20.105 | 20.445 | 19.952 | 3369 |
| 1736803620 | 20.065 | -0.54 | -2.62 | 20.54 | 20.54 | 20.024999 | 4918 |
| 1736544420 | 20.605 | -0.27 | -1.27 | 20.86 | 20.864999 | 20.26 | 2214 |
| 1736458020 | 20.87 | 0.12 | 0.55 | 20.735 | 20.87 | 20.355 | 6047 |
| 1736371620 | 20.755 | -0.1 | -0.48 | 20.915 | 20.915 | 20.335 | 8377 |
| 1736285220 | 20.855 | -0.33 | -1.56 | 21.105 | 21.184999 | 20.61 | 3120 |
| 1736198820 | 21.184999 | 0.18 | 0.88 | 21 | 21.29 | 20.84 | 4018 |
| 1735939620 | 21 | 0 | 0.02 | 20.995 | 21 | 20.645 | 2125 |
| 1735853220 | 20.995 | 0.73 | 3.58 | 20.6 | 20.995 | 20.16 | 10609 |
| 1735594020 | 20.27 | -0.49 | -2.34 | 20.7 | 20.7 | 20.27 | 990 |
| 1735334820 | 20.755 | 0.27 | 1.29 | 20.895 | 20.895 | 20.165 | 2507 |
| 1734989220 | 20.489999 | -0.07 | -0.32 | 20.675 | 20.675 | 20.135 | 4532 |
| 1734730020 | 20.555 | 0.1 | 0.49 | 20.329999 | 20.6 | 19.742 | 10972 |
| 1734643620 | 20.454999 | -0.11 | -0.51 | 20.48 | 20.545 | 19.956 | 9298 |
| 1734557220 | 20.559999 | -0.22 | -1.06 | 20.774999 | 21.12 | 20.465 | 1355 |
| 1734470820 | 20.78 | -0.18 | -0.86 | 20.635 | 20.95 | 20.45 | 1571 |
| 1734384420 | 20.96 | 0.07 | 0.31 | 20.845 | 20.96 | 20.63 | 7044 |
| 1734125220 | 20.895 | -0.31 | -1.44 | 21.28 | 21.28 | 20.47 | 1500 |
| 1734038820 | 21.2 | -0.09 | -0.40 | 21.2 | 21.215 | 20.815 | 2095 |
| 1733952420 | 21.285 | 0.13 | 0.61 | 21.2 | 21.285 | 20.89 | 1965 |
| 1733866020 | 21.155 | 0.3 | 1.44 | 20.845 | 21.235 | 20.845 | 3368 |
| 1733779620 | 20.855 | -0.58 | -2.71 | 21.46 | 21.475 | 20.855 | 4185 |
| 1733520420 | 21.434999 | 0.46 | 2.22 | 20.995 | 21.454999 | 20.995 | 2722 |
| 1733434020 | 20.97 | -0.54 | -2.51 | 21.465 | 21.465 | 20.97 | 2819 |
| 1733347620 | 21.51 | 0.42 | 1.99 | 21.184999 | 21.51 | 20.89 | 5534 |
| 1733261220 | 21.09 | -0.01 | -0.05 | 21.11 | 21.11 | 20.72 | 1993 |
| 1733174820 | 21.1 | 0.2 | 0.93 | 20.965 | 21.14 | 20.774999 | 57784 |
| 1732915620 | 20.905 | -0.04 | -0.19 | 20.895 | 20.91 | 20.285 | 870 |
| 1732829220 | 20.945 | 0.32 | 1.58 | 20.695 | 20.95 | 20.399999 | 3869 |
| 1732742820 | 20.62 | -0.15 | -0.75 | 21.07 | 21.07 | 20.165 | 2402 |
| 1732656420 | 20.774999 | -0.27 | -1.28 | 21.125 | 21.19 | 20.774999 | 4196 |
| 1732570020 | 21.045 | -0.17 | -0.80 | 21.239999 | 21.274999 | 20.704999 | 5187 |
| 1732310820 | 21.215 | 0.19 | 0.90 | 20.985 | 21.25 | 20.649999 | 4076 |
| 1732224420 | 21.024999 | 0.63 | 3.06 | 20.515 | 21.03 | 20.325 | 3208 |
| 1732138020 | 20.399999 | -0.04 | -0.20 | 20.225 | 20.55 | 20.114999 | 2820 |
| 1732051620 | 20.44 | 0.29 | 1.41 | 20.21 | 20.489999 | 19.936 | 2096 |
| 1731965220 | 20.155 | 0.27 | 1.35 | 20.345 | 20.345 | 19.82 | 3156 |
| 1731705960 | 19.886 | -0.76 | -3.68 | 20.454999 | 20.605 | 19.834 | 4933 |
| 1731619560 | 20.645 | -0.24 | -1.15 | 20.84 | 20.84 | 20.329999 | 7960 |
| 1731533160 | 20.885 | 0.13 | 0.63 | 20.684999 | 20.97 | 20.405 | 3141 |
| 1731446820 | 20.755 | -0.29 | -1.38 | 21.114999 | 21.12 | 20.399999 | 7216 |
| 1731360420 | 21.045 | 0.25 | 1.20 | 20.845 | 21.07 | 20.55 | 4669 |
| 1731101220 | 20.795 | 0.32 | 1.56 | 20.535 | 20.855 | 20.23 | 4236 |
| 1731014760 | 20.475 | -0.05 | -0.22 | 20.524999 | 20.524999 | 20.085 | 5938 |
| 1730928360 | 20.52 | 0.67 | 3.36 | 20.12 | 20.69 | 20.075 | 4546 |
| 1730841960 | 19.852 | 0.2 | 1.04 | 19.324 | 19.872 | 19.324 | 1467 |
| 1730755560 | 19.648 | 0.03 | 0.14 | 19.598 | 19.66 | 19.27 | 4823 |
| 1730496360 | 19.62 | 0.12 | 0.61 | 19.495999 | 19.648 | 18.92 | 1142 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
