Global X Big Data and Hardware Index ETF (HBGD)
TSX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, 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 |
|---|---|---|---|---|---|---|---|
| 1735339200 | 32.22 | -0.78 | -2.36 | 32.75 | 32.82 | 32.189999 | 1516 |
| 1735069200 | 33 | 1.07 | 3.35 | 32.25 | 33 | 32.25 | 216 |
| 1734993600 | 31.93 | -0.39 | -1.21 | 32.45 | 32.45 | 31.78 | 659 |
| 1734734400 | 32.32 | 0.54 | 1.70 | 32.38 | 32.38 | 32.32 | 392 |
| 1734648000 | 31.78 | -0.89 | -2.72 | 32.65 | 32.65 | 31.78 | 2034 |
| 1734561600 | 32.67 | -2.26 | -6.47 | 34.69 | 34.95 | 32.67 | 3046 |
| 1734475200 | 34.93 | 0.17 | 0.49 | 35.06 | 35.06 | 34.91 | 859 |
| 1734388800 | 34.76 | 1.45 | 4.35 | 33.31 | 35.08 | 33.31 | 1605 |
| 1734129600 | 33.31 | -0.07 | -0.21 | 33.29 | 33.549999 | 33.29 | 586 |
| 1734043200 | 33.38 | -0.08 | -0.24 | 33.479999 | 33.479999 | 33.38 | 242 |
| 1733956800 | 33.46 | 0.67 | 2.04 | 33.25 | 33.5 | 33.25 | 467 |
| 1733870400 | 32.79 | -1.22 | -3.59 | 33.5 | 33.5 | 32.79 | 857 |
| 1733784000 | 34.01 | -1.16 | -3.30 | 35.38 | 35.38 | 34.01 | 896 |
| 1733524800 | 35.17 | 1.19 | 3.50 | 35 | 35.35 | 35 | 933 |
| 1733438400 | 33.98 | -0.07 | -0.21 | 34.47 | 35.18 | 33.98 | 1706 |
| 1733352000 | 34.05 | 1.24 | 3.78 | 33.18 | 34.05 | 33.18 | 531 |
| 1733265600 | 32.81 | -0.15 | -0.46 | 32.28 | 32.82 | 32.28 | 404 |
| 1733179200 | 32.96 | -0.7 | -2.08 | 33.259999 | 33.259999 | 32.96 | 1944 |
| 1732920000 | 33.66 | 0.83 | 2.53 | 33.009999 | 34.04 | 33.009999 | 550 |
| 1732833600 | 32.83 | 0.09 | 0.27 | 32.83 | 32.83 | 32.83 | 0 |
| 1732747200 | 32.74 | 0.95 | 2.99 | 32 | 32.74 | 32 | 675 |
| 1732660800 | 31.79 | -1.28 | -3.87 | 31.79 | 31.79 | 31.79 | 49 |
| 1732574400 | 33.07 | 0.27 | 0.82 | 33.45 | 33.45 | 33.07 | 658 |
| 1732315200 | 32.799999 | 0.76 | 2.37 | 31.97 | 32.93 | 31.9 | 1500 |
| 1732228800 | 32.04 | 0.27 | 0.85 | 31.53 | 32.09 | 31.53 | 3502 |
| 1732142400 | 31.77 | -0.26 | -0.81 | 32.049999 | 32.049999 | 31.74 | 1970 |
| 1732056000 | 32.03 | 0.71 | 2.27 | 31.93 | 32.03 | 31.93 | 252 |
| 1731969600 | 31.32 | -0.32 | -1.01 | 32.049999 | 32.049999 | 31.15 | 1853 |
| 1731710400 | 31.64 | 0.28 | 0.89 | 31.42 | 31.64 | 31.42 | 357 |
| 1731624000 | 31.36 | -0.79 | -2.46 | 31.52 | 31.53 | 31.36 | 1100 |
| 1731537600 | 32.15 | -1.2 | -3.60 | 33.259999 | 34.04 | 32.15 | 619 |
| 1731451200 | 33.35 | -0.58 | -1.71 | 33.4 | 33.43 | 32.95 | 2331 |
| 1731364800 | 33.93 | 1.53 | 4.72 | 33.07 | 34 | 33.07 | 2476 |
| 1731105600 | 32.4 | 0.19 | 0.59 | 32.24 | 32.4 | 32.24 | 1551 |
| 1731019200 | 32.21 | 1.16 | 3.74 | 31.2 | 32.21 | 31.2 | 3061 |
| 1730932800 | 31.05 | 2.08 | 7.18 | 30.44 | 31.05 | 30.22 | 1862 |
| 1730846400 | 28.97 | 0.81 | 2.88 | 29 | 29 | 28.97 | 107 |
| 1730760000 | 28.16 | -0.42 | -1.47 | 28.16 | 28.16 | 28.16 | 72 |
| 1730497200 | 28.58 | -0.08 | -0.28 | 28.7 | 28.7 | 28.54 | 1840 |
| 1730410800 | 28.66 | -1.56 | -5.16 | 28.86 | 28.86 | 28.66 | 400 |
| 1730324400 | 30.22 | -0.5 | -1.63 | 30.76 | 30.76 | 30.22 | 527 |
| 1730238000 | 30.72 | -0.01 | -0.03 | 30.95 | 30.95 | 30.6 | 700 |
| 1730151600 | 30.73 | 0.96 | 3.22 | 30.44 | 30.73 | 30.44 | 864 |
| 1729892400 | 29.77 | 0.07 | 0.24 | 29.77 | 29.77 | 29.77 | 24 |
| 1729806000 | 29.7 | 0.35 | 1.19 | 29.7 | 29.7 | 29.7 | 71 |
| 1729719600 | 29.35 | -0.73 | -2.43 | 30 | 30 | 29.35 | 771 |
| 1729633200 | 30.08 | 0.04 | 0.13 | 30 | 30.08 | 30 | 658 |
| 1729546800 | 30.04 | 0.37 | 1.25 | 29.73 | 30.04 | 29.73 | 283 |
| 1729287600 | 29.67 | 0.51 | 1.75 | 29.51 | 29.67 | 29.51 | 454 |
| 1729201200 | 29.16 | 0.12 | 0.41 | 29.14 | 29.36 | 29.14 | 519 |
| 1729114800 | 29.04 | 0.64 | 2.25 | 28.6 | 29.04 | 28.6 | 1104 |
| 1729028400 | 28.4 | 0.4 | 1.43 | 28.61 | 28.9 | 28.4 | 899 |
| 1728682800 | 28 | 0.71 | 2.60 | 28 | 28 | 28 | 100 |
| 1728596400 | 27.29 | -0.1 | -0.37 | 27.18 | 27.29 | 27.18 | 1602 |
| 1728510000 | 27.39 | -0.11 | -0.40 | 27.39 | 27.39 | 27.39 | 701 |
| 1728423600 | 27.5 | -0.08 | -0.29 | 27 | 27.5 | 27 | 719 |
| 1728337200 | 27.58 | -0.09 | -0.33 | 27.58 | 27.58 | 27.58 | 20 |
| 1728078000 | 27.67 | 0.43 | 1.58 | 27.5 | 27.67 | 27.3 | 2321 |
| 1727991600 | 27.24 | -0.09 | -0.33 | 27.21 | 27.24 | 27.05 | 240 |
| 1727905200 | 27.33 | 0.28 | 1.04 | 27.29 | 27.41 | 27.29 | 434 |
| 1727818800 | 27.05 | -0.69 | -2.49 | 27.5 | 27.5 | 27.05 | 203 |
| 1727732400 | 27.74 | -0.76 | -2.67 | 25.98 | 27.95 | 24.5 | 2978 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
