Advertisement
Advertisement
U.S. Markets open in 5 hrs 4 mins
Advertisement
Advertisement
Advertisement
Advertisement

Global X FTSE Southeast Asia ETF (ASEA)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
14.04+0.01 (+0.07%)
At close: 03:57PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 29, 2022------
Jun 28, 202214.1914.1914.0314.0414.048,200
Jun 27, 202214.1314.1314.0114.0314.036,300
Jun 24, 202214.0514.1213.9214.1214.128,900
Jun 23, 202213.9514.0313.8913.9113.914,200
Jun 22, 202213.9314.0413.9314.0214.025,800
Jun 21, 202214.1314.2114.1314.1614.166,700
Jun 17, 202214.1114.1414.0214.0314.031,400
Jun 16, 202214.1514.1514.0314.0314.0312,000
Jun 15, 202214.1214.2814.0814.2514.2522,200
Jun 14, 202214.1514.2214.0114.1114.116,600
Jun 13, 202214.1114.2414.0214.0614.0617,300
Jun 10, 202214.4314.4314.2514.3814.3830,800
Jun 09, 202214.6914.6914.5114.5114.5122,300
Jun 08, 202214.8714.8714.6914.7714.7765,300
Jun 07, 202214.7714.8714.7714.8714.8737,900
Jun 06, 202215.0415.0414.8314.8414.846,600
Jun 03, 202215.0115.0114.9214.9414.9496,500
Jun 02, 202215.0215.0914.9615.0815.088,600
Jun 01, 202215.1215.1814.9815.0515.0516,300
May 31, 202215.2615.2615.1015.1115.1115,700
May 27, 202215.1915.1915.0015.1015.1012,900
May 26, 202214.9415.0214.8815.0115.0116,400
May 25, 202214.7514.8214.6814.7714.7710,600
May 24, 202214.9114.9114.7514.8814.888,600
May 23, 202214.9514.9914.7914.9614.9618,900
May 20, 202214.8714.9514.6914.8214.8210,000
May 19, 202214.6214.8514.6214.8014.8010,600
May 18, 202214.6014.7614.5014.6114.6115,800
May 17, 202214.8114.8214.6914.8114.8113,500
May 16, 202214.5714.6714.5414.6514.6511,000
May 13, 202214.4414.6414.4414.6114.615,700
May 12, 202214.5714.5714.3814.4314.4323,700
May 11, 202214.6714.7914.6314.6814.687,700
May 10, 202214.7414.8114.6414.6914.6958,200
May 09, 202214.9914.9914.7114.7314.7331,900
May 06, 202215.1315.2315.1015.1715.1713,400
May 05, 202215.4815.4815.1715.3015.308,300
May 04, 202215.3215.6615.3215.6615.6617,700
May 03, 202215.3415.4515.3415.3915.39152,900
May 02, 202215.3315.3515.1815.3115.31152,000
Apr 29, 202215.3615.4515.3315.3315.3328,700
Apr 28, 202215.2515.3115.2515.3115.315,000
Apr 27, 202215.0915.1715.0915.1415.143,700
Apr 26, 202215.3015.3015.0915.1315.1313,600
Apr 25, 202215.2415.3215.2015.3215.3222,800
Apr 22, 202215.2915.3915.2415.2415.2417,800
Apr 21, 202215.4615.4615.2815.3015.3011,500
Apr 20, 202215.2715.3515.2715.2915.2915,100
Apr 19, 202215.2515.2515.0015.1715.1711,300
Apr 18, 202215.3115.3115.2715.2815.287,200
Apr 14, 202215.4115.4115.2715.2815.2820,000
Apr 13, 202215.4915.4915.4415.4515.454,800
Apr 12, 202215.4415.5015.3515.4015.407,600
Apr 11, 202215.5615.5615.4315.4915.4912,500
Apr 08, 202215.5915.6215.5315.5815.5815,500
Apr 07, 202215.5715.6315.5015.6115.6114,500
Apr 06, 202215.7415.7415.5015.6615.6627,000
Apr 05, 202215.8915.8915.7215.7615.7618,400
Apr 04, 202215.7515.8515.7415.8515.8514,900
Apr 01, 202215.7415.8315.6315.7915.7987,700
Mar 31, 202215.9115.9115.7215.7615.7680,700
Mar 30, 202215.7915.9415.7915.8615.864,400
Mar 29, 202215.9716.1115.8215.9215.9220,800
Mar 28, 202215.8215.8215.7315.8215.8216,100
Mar 25, 202215.7315.7715.7215.7715.773,800
Mar 24, 202215.7515.8515.7015.8215.8210,600
Mar 23, 202215.5815.6015.4715.5815.587,400
Mar 22, 202215.6515.7215.6215.7015.7059,900
Mar 21, 202215.7615.7615.5915.6515.658,800
Mar 18, 202215.7015.8215.6715.8015.8094,600
Mar 17, 202215.6315.8115.6315.8015.808,700
Mar 16, 202215.6615.9215.6215.9215.9222,600
Mar 15, 202215.3015.5015.3015.4515.4523,000
Mar 14, 202215.2315.3715.1615.2015.2020,900
Mar 11, 202215.4215.4215.1215.1515.153,600
Mar 10, 202215.3215.3515.0015.2315.23105,800
Mar 09, 202215.1315.3815.1315.3415.3464,600
Mar 08, 202215.0015.0014.8014.9414.9442,500
Mar 07, 202215.1115.1915.0015.0215.0225,900
Mar 04, 202215.3115.3715.2315.3615.3686,300
Mar 03, 202215.5415.5415.4115.4615.469,600
Mar 02, 202215.4715.6315.3915.5715.5787,200
Mar 01, 202215.5015.6615.4015.5215.5233,100
Feb 28, 202215.5015.5915.3215.5415.5476,000
Feb 25, 202215.5315.7415.5315.7015.7019,300
Feb 24, 202215.2615.4015.1515.3915.3982,100
Feb 23, 202215.8915.9615.7215.7615.7612,300
Feb 22, 202215.8515.8815.7715.8115.8130,900
Feb 18, 202216.0216.0315.9415.9515.9542,000
Feb 17, 202216.0316.0315.7816.0116.0156,600
Feb 16, 202216.0416.2416.0016.1616.1613,500
Feb 15, 202216.0116.0715.8616.0416.0433,700
Feb 14, 202215.7715.9015.7215.8915.8912,100
Feb 11, 202215.8215.9215.7015.7115.7117,800
Feb 10, 202215.8015.9415.7715.7715.7718,900
Feb 09, 202215.7415.9315.7415.9215.9211,800
Feb 08, 202215.6015.6915.5715.6315.637,800
Feb 07, 202215.4915.5515.4215.5315.5313,500
Feb 04, 202215.3315.3615.2715.3515.3542,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement