Advertisement
Advertisement
Global X Ultra Short Nasdaq 100 Hedge Fund (SNAS.AX)
ASX - ASX Delayed Price. Currency in AUD
Follow
At close: 04:10PM AEDT
Advertisement
Advertisement
Time Period:
Feb 05, 2022 - Feb 05, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 03, 2023 | 3.9500 | 3.9500 | 3.8200 | 3.8900 | 3.8900 | 1,317,309 |
| Feb 02, 2023 | 4.0200 | 4.0400 | 3.9900 | 4.0000 | 4.0000 | 815,819 |
| Feb 01, 2023 | 4.3500 | 4.3900 | 4.3500 | 4.3700 | 4.3700 | 330,310 |
| Jan 31, 2023 | 4.5700 | 4.5700 | 4.4500 | 4.5100 | 4.5100 | 1,215,273 |
| Jan 30, 2023 | 4.2700 | 4.3100 | 4.2400 | 4.3100 | 4.3100 | 680,834 |
| Jan 27, 2023 | 4.4300 | 4.4400 | 4.4100 | 4.4400 | 4.4400 | 346,516 |
| Jan 25, 2023 | 4.5000 | 4.6400 | 4.4900 | 4.6400 | 4.6400 | 643,873 |
| Jan 24, 2023 | 4.8500 | 4.8500 | 4.5300 | 4.5400 | 4.5400 | 448,394 |
| Jan 23, 2023 | 4.8100 | 4.8200 | 4.7800 | 4.8000 | 4.8000 | 804,307 |
| Jan 20, 2023 | 5.0700 | 5.0900 | 5.0600 | 5.0800 | 5.0800 | 238,702 |
| Jan 19, 2023 | 5.0000 | 5.0300 | 4.9900 | 5.0100 | 5.0100 | 611,356 |
| Jan 18, 2023 | 4.8700 | 4.8900 | 4.7900 | 4.8300 | 4.8300 | 799,370 |
| Jan 17, 2023 | 4.9000 | 4.9300 | 4.8800 | 4.9300 | 4.9300 | 218,453 |
| Jan 16, 2023 | 4.9100 | 4.9100 | 4.8400 | 4.8500 | 4.8500 | 702,137 |
| Jan 13, 2023 | 4.9500 | 5.0000 | 4.9400 | 4.9900 | 4.9900 | 823,321 |
| Jan 12, 2023 | 5.0100 | 5.0200 | 4.9900 | 4.9900 | 4.9900 | 872,728 |
| Jan 11, 2023 | 5.2300 | 5.2300 | 5.2100 | 5.2300 | 5.2300 | 179,073 |
| Jan 10, 2023 | 5.3400 | 5.3900 | 5.3400 | 5.3800 | 5.3800 | 1,550,267 |
| Jan 09, 2023 | 5.4000 | 5.4000 | 5.3500 | 5.3500 | 5.3500 | 2,951,244 |
| Jan 06, 2023 | 5.7500 | 5.7600 | 5.6900 | 5.7000 | 5.7000 | 392,138 |
| Jan 05, 2023 | 5.5600 | 5.6200 | 5.5400 | 5.5700 | 5.5700 | 432,357 |
| Jan 04, 2023 | 5.6200 | 5.6200 | 5.5700 | 5.5700 | 5.5700 | 2,748,740 |
| Jan 03, 2023 | 5.5300 | 5.6000 | 5.4000 | 5.5300 | 5.5300 | 4,245,141 |
| Dec 30, 2022 | 5.5000 | 5.5400 | 5.5000 | 5.5300 | 5.5300 | 520,339 |
| Dec 29, 2022 | 5.6100 | 5.8800 | 5.6100 | 5.7700 | 5.7700 | 3,415,304 |
| Dec 28, 2022 | 5.5600 | 5.7000 | 5.4900 | 5.6700 | 5.6700 | 155,838 |
| Dec 23, 2022 | 5.5100 | 5.5600 | 5.5000 | 5.5000 | 5.5000 | 544,979 |
| Dec 22, 2022 | 5.1900 | 5.2100 | 5.1600 | 5.1800 | 5.1800 | 450,364 |
| Dec 21, 2022 | 5.3600 | 5.3600 | 5.3000 | 5.3500 | 5.3500 | 419,148 |
| Dec 20, 2022 | 5.3800 | 5.5200 | 5.3400 | 5.5000 | 5.5000 | 1,327,798 |
| Dec 19, 2022 | 5.2400 | 5.2400 | 5.1700 | 5.2000 | 5.2000 | 3,505,327 |
| Dec 16, 2022 | 5.1000 | 5.1200 | 5.0900 | 5.1200 | 5.1200 | 3,551,895 |
| Dec 15, 2022 | 4.7200 | 4.7700 | 4.7100 | 4.7500 | 4.7500 | 419,696 |
| Dec 14, 2022 | 4.7600 | 4.7600 | 4.6000 | 4.6100 | 4.6100 | 874,736 |
| Dec 13, 2022 | 4.8000 | 4.8100 | 4.7700 | 4.8000 | 4.8000 | 652,216 |
| Dec 12, 2022 | 4.9500 | 4.9700 | 4.9200 | 4.9300 | 4.9300 | 331,847 |
| Dec 09, 2022 | 4.8500 | 4.8600 | 4.8000 | 4.8100 | 4.8100 | 689,431 |
| Dec 08, 2022 | 4.9800 | 5.0500 | 4.9700 | 5.0100 | 5.0100 | 509,721 |
| Dec 07, 2022 | 4.9200 | 4.9300 | 4.9000 | 4.9100 | 4.9100 | 284,124 |
| Dec 06, 2022 | 4.7000 | 4.7100 | 4.6700 | 4.7100 | 4.7100 | 494,817 |
| Dec 05, 2022 | 4.5300 | 4.5500 | 4.5200 | 4.5400 | 4.5400 | 523,393 |
| Dec 02, 2022 | 4.4900 | 4.5400 | 4.4900 | 4.5000 | 4.5000 | 351,893 |
| Dec 01, 2022 | 4.4700 | 4.5100 | 4.4500 | 4.4800 | 4.4800 | 5,461,716 |
| Nov 30, 2022 | 5.0000 | 5.0200 | 4.9800 | 4.9800 | 4.9800 | 284,593 |
| Nov 29, 2022 | 4.9100 | 4.9100 | 4.8500 | 4.8600 | 4.8600 | 378,018 |
| Nov 28, 2022 | 4.7900 | 4.8600 | 4.7900 | 4.8500 | 4.8500 | 392,868 |
| Nov 25, 2022 | 4.6800 | 4.6800 | 4.6200 | 4.6400 | 4.6400 | 128,799 |
| Nov 24, 2022 | 4.6700 | 4.6700 | 4.6400 | 4.6500 | 4.6500 | 438,090 |
| Nov 23, 2022 | 4.8000 | 4.8200 | 4.7900 | 4.8100 | 4.8100 | 294,683 |
| Nov 22, 2022 | 4.9400 | 4.9500 | 4.9200 | 4.9400 | 4.9400 | 397,118 |
| Nov 21, 2022 | 4.8100 | 4.8700 | 4.7900 | 4.8600 | 4.8600 | 562,646 |
| Nov 18, 2022 | 4.8000 | 4.8200 | 4.7800 | 4.8100 | 4.8100 | 691,589 |
| Nov 17, 2022 | 4.7500 | 4.7900 | 4.7500 | 4.7800 | 4.7800 | 393,039 |
| Nov 16, 2022 | 4.6800 | 4.7000 | 4.6400 | 4.6700 | 4.6700 | 947,297 |
| Nov 15, 2022 | 4.7800 | 4.7800 | 4.7300 | 4.7300 | 4.7300 | 358,267 |
| Nov 14, 2022 | 4.8000 | 4.8000 | 4.7200 | 4.7500 | 4.7500 | 4,211,538 |
| Nov 11, 2022 | 4.9700 | 4.9700 | 4.8800 | 4.9300 | 4.9300 | 2,107,008 |
| Nov 10, 2022 | 5.8400 | 5.8800 | 5.8200 | 5.8200 | 5.8200 | 1,698,686 |
| Nov 09, 2022 | 5.5700 | 5.5800 | 5.4700 | 5.5200 | 5.5200 | 1,446,747 |
| Nov 08, 2022 | 5.6700 | 5.6900 | 5.6000 | 5.6900 | 5.6900 | 815,706 |
| Nov 07, 2022 | 5.9200 | 5.9500 | 5.8300 | 5.8500 | 5.8500 | 905,326 |
| Nov 04, 2022 | 6.0300 | 6.0400 | 5.9500 | 5.9600 | 5.9600 | 1,058,713 |
| Nov 03, 2022 | 5.7900 | 5.8000 | 5.7200 | 5.7200 | 5.7200 | 671,816 |
| Nov 02, 2022 | 5.3400 | 5.3600 | 5.3000 | 5.3100 | 5.3100 | 319,308 |
| Nov 01, 2022 | 5.2100 | 5.2100 | 5.1800 | 5.1900 | 5.1900 | 384,903 |
| Oct 31, 2022 | 5.0900 | 5.1400 | 5.0700 | 5.1000 | 5.1000 | 2,286,185 |
| Oct 28, 2022 | 5.5200 | 5.5500 | 5.4900 | 5.5500 | 5.5500 | 1,157,117 |
| Oct 27, 2022 | 5.1900 | 5.1900 | 5.1300 | 5.1600 | 5.1600 | 479,345 |
| Oct 26, 2022 | 5.1800 | 5.2200 | 5.1600 | 5.2000 | 5.2000 | 571,545 |
| Oct 25, 2022 | 5.1700 | 5.2300 | 5.1600 | 5.1800 | 5.1800 | 517,816 |
| Oct 24, 2022 | 5.1800 | 5.3200 | 5.1600 | 5.2900 | 5.2900 | 5,967,014 |
| Oct 21, 2022 | 5.7300 | 5.7500 | 5.6800 | 5.7300 | 5.7300 | 869,422 |
| Oct 20, 2022 | 5.6200 | 5.7200 | 5.6200 | 5.6400 | 5.6400 | 2,280,368 |
| Oct 19, 2022 | 5.3800 | 5.4000 | 5.3200 | 5.3900 | 5.3900 | 5,623,358 |
| Oct 18, 2022 | 5.5400 | 5.5400 | 5.3100 | 5.3600 | 5.3600 | 6,577,847 |
| Oct 17, 2022 | 6.0000 | 6.0400 | 5.9900 | 5.9900 | 5.9900 | 1,285,589 |
| Oct 14, 2022 | 5.6500 | 5.7000 | 5.5200 | 5.5500 | 5.5500 | 1,887,626 |
| Oct 13, 2022 | 5.9300 | 5.9400 | 5.8900 | 5.9400 | 5.9400 | 1,048,062 |
| Oct 12, 2022 | 5.9100 | 5.9400 | 5.8400 | 5.8800 | 5.8800 | 2,525,845 |
| Oct 11, 2022 | 5.7300 | 5.8500 | 5.7100 | 5.8300 | 5.8300 | 3,235,295 |
| Oct 10, 2022 | 5.7400 | 5.7600 | 5.6700 | 5.7000 | 5.7000 | 1,514,585 |
| Oct 07, 2022 | 5.2300 | 5.2400 | 5.1700 | 5.2200 | 5.2200 | 1,348,626 |
| Oct 06, 2022 | 5.0700 | 5.0700 | 4.9900 | 5.0200 | 5.0200 | 7,403,922 |
| Oct 05, 2022 | 5.1000 | 5.1600 | 5.0900 | 5.1500 | 5.1500 | 869,042 |
| Oct 04, 2022 | 5.5000 | 5.5000 | 5.3300 | 5.3400 | 5.3400 | 5,238,619 |
| Oct 03, 2022 | 5.8100 | 5.9500 | 5.8100 | 5.8700 | 5.8700 | 2,764,764 |
| Sep 30, 2022 | 5.5400 | 5.6300 | 5.5400 | 5.5600 | 5.5600 | 5,244,624 |
| Sep 29, 2022 | 5.2500 | 5.3300 | 5.2200 | 5.3300 | 5.3300 | 4,651,064 |
| Sep 28, 2022 | 5.4500 | 5.6300 | 5.4000 | 5.5500 | 5.5500 | 2,075,310 |
| Sep 27, 2022 | 5.4600 | 5.4600 | 5.3700 | 5.3700 | 5.3700 | 2,329,693 |
| Sep 26, 2022 | 5.4600 | 5.5500 | 5.4300 | 5.5400 | 5.5400 | 2,394,634 |
| Sep 23, 2022 | 5.2000 | 5.3000 | 5.2000 | 5.2500 | 5.2500 | 1,424,420 |
| Sep 21, 2022 | 4.9100 | 4.9200 | 4.8700 | 4.9000 | 4.9000 | 1,845,154 |
| Sep 20, 2022 | 4.7500 | 4.7900 | 4.7400 | 4.7800 | 4.7800 | 793,448 |
| Sep 19, 2022 | 4.9000 | 5.0000 | 4.8800 | 5.0000 | 5.0000 | 2,577,742 |
| Sep 16, 2022 | 4.9100 | 4.9400 | 4.9000 | 4.9300 | 4.9300 | 1,778,905 |
| Sep 15, 2022 | 4.6200 | 4.6500 | 4.6000 | 4.6500 | 4.6500 | 1,383,703 |
| Sep 14, 2022 | 4.6900 | 4.7400 | 4.6900 | 4.7300 | 4.7300 | 1,449,282 |
| Sep 13, 2022 | 4.1100 | 4.1200 | 4.0800 | 4.0800 | 4.0800 | 1,570,273 |
| Sep 12, 2022 | 4.2200 | 4.2500 | 4.2100 | 4.2500 | 4.2500 | 983,179 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
