U.S. markets close in 5 hours 3 minutes

Global X FTSE Southeast Asia ETF (ASEA)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
14.82+0.09 (+0.60%)
As of 10:22AM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 03, 202114.7514.8214.7514.8214.822,037
Mar 02, 202114.7514.8314.7114.7314.7310,500
Mar 01, 202114.6714.8614.6714.8414.843,200
Feb 26, 202114.4514.5114.3114.4514.4573,900
Feb 25, 202114.7214.7214.3314.3714.3715,400
Feb 24, 202114.4714.6914.4514.6914.699,600
Feb 23, 202114.4114.5514.3714.5414.546,600
Feb 22, 202114.3514.4814.3014.4114.4129,000
Feb 19, 202114.5314.5514.4614.4614.468,100
Feb 18, 202114.5514.5514.4014.5014.5016,500
Feb 17, 202114.5114.6614.5114.5614.5611,400
Feb 16, 202114.8214.8614.6214.6214.6237,200
Feb 12, 202114.6514.7714.5914.7514.7527,100
Feb 11, 202114.6214.7614.6214.6614.6616,100
Feb 10, 202114.6714.8014.5814.7014.7011,700
Feb 09, 202114.6614.7114.5914.6714.6714,000
Feb 08, 202114.4514.6614.4514.6014.6014,300
Feb 05, 202114.4514.4914.3614.4514.4588,900
Feb 04, 202114.3914.3914.1714.2514.2519,100
Feb 03, 202114.4514.4514.2914.3414.346,900
Feb 02, 202114.2714.3714.2314.3314.3314,300
Feb 01, 202114.1114.3614.1114.2714.2710,100
Jan 29, 202114.3714.3714.0014.0614.0626,400
Jan 28, 202114.5614.6014.3914.4414.44815,400
Jan 27, 202114.5114.5114.3814.4014.4026,200
Jan 26, 202114.6514.7014.5414.6214.6247,700
Jan 25, 202114.8514.8514.5314.7014.7071,000
Jan 22, 202114.9414.9414.8314.8314.8313,700
Jan 21, 202115.0215.1214.9914.9914.9929,400
Jan 20, 202115.0315.0614.9215.0615.0617,100
Jan 19, 202115.0115.0114.8614.8714.8753,600
Jan 15, 202115.0915.1714.9014.9814.9824,600
Jan 14, 202115.1715.3015.1715.1715.1713,700
Jan 13, 202115.1515.1815.0615.1515.1538,900
Jan 12, 202115.0215.0714.9315.0415.0413,700
Jan 11, 202115.0015.0414.8814.9814.9833,900
Jan 08, 202115.1615.2015.0615.1815.1821,800
Jan 07, 202114.8014.9114.6514.8014.8080,200
Jan 06, 202114.7214.7714.6014.7614.7631,800
Jan 05, 202114.6414.7814.6214.7614.7622,500
Jan 04, 202114.6914.7314.5014.6314.6316,900
Dec 31, 202014.5214.5514.4014.4714.479,600
Dec 30, 202014.6614.6814.5414.5514.5514,000
Dec 30, 20200.098 Dividend
Dec 29, 202014.6814.7614.5514.6814.5845,800
Dec 28, 202014.5814.6814.5114.5514.4525,500
Dec 24, 202014.5014.5514.5014.5514.4510,500
Dec 23, 202014.4814.5214.4014.4614.3614,100
Dec 22, 202014.5014.5114.4014.4014.3031,100
Dec 21, 202014.4814.6314.4214.4714.3732,200
Dec 18, 202014.9314.9314.7914.9014.8032,600
Dec 17, 202015.0415.0815.0215.0214.9217,500
Dec 16, 202015.0115.0415.0115.0114.9117,600
Dec 15, 202014.8714.9814.8614.9314.836,600
Dec 14, 202014.8314.9814.7214.7214.6256,100
Dec 11, 202014.7714.8614.7014.8014.7069,700
Dec 10, 202014.6414.8014.6414.7714.6725,100
Dec 09, 202014.7014.7014.5214.6014.5021,000
Dec 08, 202014.6014.6014.5314.6014.5010,300
Dec 07, 202014.6514.6514.5214.5914.4940,100
Dec 04, 202014.5914.6014.5314.5314.439,700
Dec 03, 202014.6914.6914.5114.5114.4112,300
Dec 02, 202014.4014.4014.3214.3414.2411,100
Dec 01, 202014.2714.3414.1514.2814.1834,600
Nov 30, 202014.2314.2313.9813.9913.9049,000
Nov 27, 202014.5414.5714.4814.5014.409,500
Nov 25, 202014.4614.5114.4114.4714.3740,500
Nov 24, 202014.3814.4614.2714.4514.35127,200
Nov 23, 202014.2014.3714.2014.2414.1416,600
Nov 20, 202013.9914.2213.9914.1714.088,100
Nov 19, 202013.8614.0213.8613.9913.9013,500
Nov 18, 202014.1714.1714.0014.0013.9134,200
Nov 17, 202013.7514.1013.7514.0013.9155,000
Nov 16, 202013.9614.0113.8813.9213.8331,000
Nov 13, 202013.7913.8013.6913.7413.6517,700
Nov 12, 202013.7313.7313.6013.6113.528,900
Nov 11, 202013.7013.7913.7013.7313.645,900
Nov 10, 202013.4613.8313.4613.7813.6918,100
Nov 09, 202013.4013.4013.0913.0913.0036,900
Nov 06, 202012.8312.8312.7012.7912.7024,400
Nov 05, 202012.5912.7612.5912.6912.619,000
Nov 04, 202012.2112.3112.1612.2612.1813,600
Nov 03, 202011.8412.0811.8412.0511.9711,000
Nov 02, 202011.8911.8911.7811.8211.745,700
Oct 30, 202011.7111.7211.6311.6711.5952,500
Oct 29, 202011.7911.7911.6811.7411.6655,300
Oct 28, 202011.8411.8411.7111.7311.652,900
Oct 27, 202011.9612.0411.9511.9811.9010,700
Oct 26, 202012.0612.0611.9411.9811.906,400
Oct 23, 202012.0012.1112.0012.1112.031,400
Oct 22, 202011.9812.0511.9812.0211.942,600
Oct 21, 202012.0412.1012.0412.0711.992,300
Oct 20, 202011.9412.0211.9411.9511.871,100
Oct 19, 202012.0512.0511.9211.9211.842,600
Oct 16, 202012.0012.0011.9511.9711.891,800
Oct 15, 202011.9311.9811.9311.9811.901,500
Oct 14, 202012.2012.2012.0912.1012.0221,800
Oct 13, 202012.1612.1712.0812.1112.033,300
Oct 12, 202012.1412.2112.1212.1712.097,200
Oct 09, 202012.2112.2312.1812.1812.10600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...