U.S. markets open in 5 hours 13 minutes

Global X FTSE Nordic Region ETF (GXF)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
24.23-0.04 (-0.16%)
At close: 3:58PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 23, 202024.3325.0424.0624.2724.279,400
Sep 22, 202024.2124.9324.0924.2724.2716,300
Sep 21, 202024.3824.3824.0024.2124.217,900
Sep 18, 202024.9825.1224.9024.9724.977,400
Sep 17, 202024.8325.1624.8325.0025.004,000
Sep 16, 202024.8825.0624.8624.9724.973,900
Sep 15, 202024.8124.8824.7024.7624.768,600
Sep 14, 202024.5624.6724.4924.6124.617,400
Sep 11, 202024.6224.6224.4224.5224.527,700
Sep 10, 202024.9224.9224.4224.4524.454,500
Sep 09, 202024.6324.9024.5724.7024.705,800
Sep 08, 202024.0324.1523.8524.0924.096,700
Sep 04, 202024.2924.4124.2924.3324.331,100
Sep 03, 202024.8324.8324.2924.2924.294,000
Sep 02, 202024.8024.8924.7124.8924.895,400
Sep 01, 202024.9825.0824.7124.8024.8022,000
Aug 31, 202025.0025.1724.8124.9024.908,900
Aug 28, 202024.7624.9624.7224.9624.96500
Aug 27, 202025.0825.0824.8224.8224.821,400
Aug 26, 202024.7525.0124.7525.0125.013,400
Aug 25, 202024.6724.9224.6724.7724.774,100
Aug 24, 202024.7724.8024.5824.5824.581,400
Aug 21, 202024.2124.3424.1124.3424.343,800
Aug 20, 202024.3424.5024.3424.4824.484,000
Aug 19, 202024.8224.9124.6224.6324.634,200
Aug 18, 202024.7824.7824.6524.6524.651,600
Aug 17, 202024.6924.8824.6924.7124.71900
Aug 14, 202024.5824.6224.2624.4124.416,800
Aug 13, 202024.8024.8924.7024.8124.816,800
Aug 12, 202024.5024.7524.5024.7524.752,700
Aug 11, 202024.4924.6024.1524.3324.3311,500
Aug 10, 202024.0524.1123.8924.0224.0213,700
Aug 07, 202023.9524.0023.8824.0024.002,100
Aug 06, 202024.0024.0223.9824.0224.021,200
Aug 05, 202024.1424.2724.0724.0724.071,700
Aug 04, 202023.7623.8923.7623.8923.891,600
Aug 03, 202023.8824.0923.8823.9423.946,300
Jul 31, 202023.6423.8323.4123.4123.412,900
Jul 30, 202023.6323.9123.5223.9123.917,100
Jul 29, 202024.0324.1324.0024.1024.101,600
Jul 28, 202023.8924.0823.6423.9123.916,600
Jul 27, 202024.1124.1123.8124.0724.073,800
Jul 24, 202023.8923.9423.7123.7923.794,200
Jul 23, 202024.1824.1923.8223.9123.915,300
Jul 22, 202023.9524.1023.9324.0624.069,300
Jul 21, 202023.9924.0723.9323.9323.934,400
Jul 20, 202023.6423.7623.6123.7623.762,900
Jul 17, 202023.3223.4023.2223.4023.401,500
Jul 16, 202023.3823.3823.1423.1523.152,300
Jul 15, 202023.0723.1923.0723.1423.145,500
Jul 14, 202022.6822.8422.6822.8422.84300
Jul 13, 202022.6022.8322.3622.3622.3616,900
Jul 10, 202022.1522.3522.1522.2622.261,400
Jul 09, 202022.3522.3522.0822.1522.152,300
Jul 08, 202022.2222.3422.1822.3422.343,100
Jul 07, 202022.0622.0622.0622.0622.06100
Jul 06, 202022.2522.3422.0722.3422.343,700
Jul 02, 202021.9421.9421.9121.9121.91400
Jul 01, 202021.5321.7421.4621.7421.741,300
Jun 30, 202021.3021.5121.3021.5121.5135,900
Jun 29, 202021.6721.6721.4821.4821.48200
Jun 29, 20200.125 Dividend
Jun 26, 202021.7021.7121.4621.4621.333,100
Jun 25, 202021.3221.9721.3221.8221.692,700
Jun 24, 202021.6921.7121.4921.4921.365,800
Jun 23, 202022.1222.2421.9422.0221.892,700
Jun 22, 202021.8321.9321.7521.7821.653,100
Jun 19, 202021.7921.8621.4421.4621.334,900
Jun 18, 202021.6621.6621.4621.6521.523,800
Jun 17, 202021.8121.8921.6821.7721.646,500
Jun 16, 202021.7821.7821.5321.5721.441,400
Jun 15, 202020.9621.4920.8721.3721.253,200
Jun 12, 202021.1621.3221.0121.2121.097,600
Jun 11, 202021.7521.7520.8220.8820.767,000
Jun 10, 202022.2122.4622.1622.4522.326,700
Jun 09, 202022.2522.3522.1322.2022.073,200
Jun 08, 202022.4022.5622.4022.5622.431,400
Jun 05, 202022.4922.5522.3522.3522.2243,400
Jun 04, 202022.0722.1522.0722.1121.981,700
Jun 03, 202021.9922.1121.9922.0621.932,900
Jun 02, 202021.5621.6321.5221.6321.501,200
Jun 01, 202021.2721.5121.2721.5121.386,600
May 29, 202020.3321.0220.3320.7620.642,500
May 28, 202021.0321.3020.9020.9120.797,100
May 27, 202020.5520.6220.4620.6220.504,200
May 26, 202020.6620.6620.4620.4820.362,600
May 22, 202019.9320.0419.7619.9719.851,600
May 21, 202020.1420.1419.9419.9819.862,300
May 20, 202020.2220.3220.1020.2020.081,900
May 19, 202019.8219.9619.8219.8419.722,600
May 18, 202019.3519.8619.3119.8519.733,800
May 15, 202018.8918.9418.8918.9418.83500
May 14, 202018.7418.8718.5818.8718.7611,400
May 13, 202019.1419.1418.9718.9718.862,300
May 12, 202019.4819.5719.3619.3619.251,600
May 11, 202019.3919.4619.3719.4319.324,200
May 08, 202019.3719.4019.2519.4019.291,300
May 07, 202019.0819.2618.9319.1319.023,100
May 06, 202019.1219.1218.8918.8918.782,100
May 05, 202019.2119.2719.0019.1119.003,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...