Global X Active Global Fixed Income ETF (HAF)
TSX
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 |
|---|---|---|---|---|---|---|---|
| 1738708800 | 7.15 | 0.04 | 0.56 | 7.11 | 7.16 | 7.1 | 1000 |
| 1738622400 | 7.11 | -0.02 | -0.28 | 7.14 | 7.14 | 7.11 | 1100 |
| 1738363200 | 7.13 | -0.02 | -0.28 | 7.1 | 7.14 | 7.1 | 7450 |
| 1738276800 | 7.15 | 0.01 | 0.14 | 7.16 | 7.17 | 7.08 | 5750 |
| 1738190400 | 7.14 | 0.02 | 0.28 | 7.12 | 7.14 | 7.12 | 9200 |
| 1738104000 | 7.12 | -0.01 | -0.14 | 7.13 | 7.13 | 7.12 | 426 |
| 1738017600 | 7.13 | -0.01 | -0.14 | 7.125 | 7.15 | 7.1 | 800 |
| 1737758400 | 7.14 | 0.03 | 0.42 | 7.11 | 7.15 | 7.11 | 7300 |
| 1737672000 | 7.11 | 0.01 | 0.14 | 7.07 | 7.11 | 7.07 | 600 |
| 1737585600 | 7.1 | -0.01 | -0.14 | 7.11 | 7.11 | 7.1 | 200 |
| 1737499200 | 7.11 | 0.04 | 0.57 | 7.07 | 7.13 | 7.07 | 4103 |
| 1737412800 | 7.07 | -0.02 | -0.28 | 7.08 | 7.08 | 7.06 | 1207 |
| 1737153600 | 7.09 | -0.01 | -0.14 | 7.1 | 7.1 | 7.05 | 8800 |
| 1737067200 | 7.1 | 0.02 | 0.28 | 7.1 | 7.1 | 7.1 | 1860 |
| 1736980800 | 7.08 | 0.08 | 1.14 | 7.02 | 7.09 | 6.99 | 36150 |
| 1736894400 | 7 | -0.01 | -0.14 | 7.03 | 7.04 | 6.98 | 3400 |
| 1736808000 | 7.01 | -0.04 | -0.57 | 7.12 | 7.12 | 6.98 | 8520 |
| 1736548800 | 7.05 | 0.01 | 0.14 | 7.03 | 7.05 | 7 | 5000 |
| 1736462400 | 7.04 | -0.01 | -0.14 | 6.97 | 7.06 | 6.97 | 1470 |
| 1736376000 | 7.05 | -0.02 | -0.28 | 7.03 | 7.06 | 7.02 | 1857 |
| 1736289600 | 7.07 | -0.01 | -0.14 | 7.07 | 7.07 | 7.07 | 3100 |
| 1736203200 | 7.08 | -0.02 | -0.28 | 7.16 | 7.16 | 7.08 | 11950 |
| 1735944000 | 7.1 | 0.03 | 0.42 | 7.05 | 7.1 | 7.05 | 6450 |
| 1735857600 | 7.07 | -0.02 | -0.28 | 7.07 | 7.07 | 7.05 | 2297 |
| 1735684800 | 7.09 | -0.02 | -0.28 | 7.09 | 7.09 | 7.09 | 8 |
| 1735598400 | 7.11 | 0.02 | 0.28 | 7.14 | 7.14 | 7.1 | 2300 |
| 1735339200 | 7.09 | -0.03 | -0.42 | 7.12 | 7.12 | 7.09 | 102 |
| 1735069200 | 7.12 | -0.07 | -0.97 | 7.11 | 7.12 | 7.11 | 1300 |
| 1734993600 | 7.19 | 0.06 | 0.84 | 7.14 | 7.19 | 7.14 | 10326 |
| 1734734400 | 7.13 | 0.01 | 0.14 | 7.14 | 7.14 | 7.13 | 200 |
| 1734648000 | 7.12 | -0.05 | -0.70 | 7.15 | 7.15 | 7.12 | 9200 |
| 1734561600 | 7.17 | 0 | 0.00 | 7.18 | 7.18 | 7.13 | 2185 |
| 1734475200 | 7.17 | -0.03 | -0.42 | 7.2 | 7.25 | 7.17 | 7600 |
| 1734388800 | 7.2 | -0.01 | -0.14 | 7.21 | 7.22 | 7.17 | 4200 |
| 1734129600 | 7.21 | -0.01 | -0.14 | 7.22 | 7.22 | 7.21 | 200 |
| 1734043200 | 7.22 | -0.05 | -0.69 | 7.25 | 7.25 | 7.22 | 400 |
| 1733956800 | 7.27 | 0.01 | 0.14 | 7.25 | 7.27 | 7.25 | 3855 |
| 1733870400 | 7.26 | -0.02 | -0.27 | 7.21 | 7.27 | 7.21 | 3300 |
| 1733784000 | 7.28 | 0 | 0.00 | 7.25 | 7.29 | 7.25 | 800 |
| 1733524800 | 7.28 | 0.01 | 0.14 | 7.28 | 7.28 | 7.24 | 1800 |
| 1733438400 | 7.27 | 0 | 0.00 | 7.26 | 7.28 | 7.26 | 1300 |
| 1733352000 | 7.27 | 0.05 | 0.69 | 7.26 | 7.29 | 7.26 | 5900 |
| 1733265600 | 7.22 | -0.03 | -0.41 | 7.25 | 7.27 | 7.22 | 1300 |
| 1733179200 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.22 | 2000 |
| 1732920000 | 7.25 | -0.01 | -0.14 | 7.25 | 7.28 | 7.25 | 9900 |
| 1732833600 | 7.26 | 0.02 | 0.28 | 7.26 | 7.26 | 7.26 | 0 |
| 1732747200 | 7.24 | -0.01 | -0.14 | 7.26 | 7.26 | 7.22 | 6700 |
| 1732660800 | 7.25 | -0.01 | -0.14 | 7.25 | 7.25 | 7.25 | 391 |
| 1732574400 | 7.26 | 0.05 | 0.69 | 7.24 | 7.26 | 7.24 | 2300 |
| 1732315200 | 7.21 | 0.01 | 0.14 | 7.21 | 7.21 | 7.21 | 200 |
| 1732228800 | 7.2 | 0 | 0.00 | 7.27 | 7.27 | 7.2 | 1732 |
| 1732142400 | 7.2 | 0.01 | 0.14 | 7.18 | 7.21 | 7.18 | 6000 |
| 1732056000 | 7.19 | 0.01 | 0.14 | 7.19 | 7.19 | 7.19 | 0 |
| 1731969600 | 7.18 | -0.01 | -0.14 | 7.17 | 7.19 | 7.15 | 2801 |
| 1731710400 | 7.19 | 0.02 | 0.28 | 7.18 | 7.2 | 7.18 | 1205 |
| 1731624000 | 7.17 | 0.03 | 0.42 | 7.15 | 7.19 | 7.15 | 1323 |
| 1731537600 | 7.14 | -0.03 | -0.42 | 7.15 | 7.19 | 7.14 | 2600 |
| 1731451200 | 7.17 | -0.04 | -0.55 | 7.19 | 7.19 | 7.15 | 1392 |
| 1731364800 | 7.21 | 0.05 | 0.70 | 7.18 | 7.24 | 7.18 | 5109 |
| 1731105600 | 7.16 | -0.01 | -0.14 | 7.17 | 7.2 | 7.11 | 10005 |
| 1731019200 | 7.17 | 0.06 | 0.84 | 7.17 | 7.18 | 7.17 | 1501 |
| 1730932800 | 7.11 | -0.03 | -0.42 | 7.09 | 7.15 | 7.09 | 2000 |
| 1730846400 | 7.14 | -0.01 | -0.14 | 7.16 | 7.16 | 7.11 | 3500 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
