Global X Health & Wellness ETF (BFIT) Historical Stock Data

20.45 ↓0.02 (-0.09%)

As of Market Close on May 20th, 2022.

Historical Data

In the past 30 trading days, BFIT is down -0.27% a day on average. There have been 16 days where Global X Health & Wellness ETF closed green and 14 days where BFIT closed red.

Date	Open	Close	Change	Low	High	Volume
2022-05-20	20.32	20.45	↑$0.13 (0.65%)	20.20	20.45	0.94K
2022-05-19	20.67	20.47	↓$0.20 (-0.96%)	20.40	20.67	445
2022-05-18	21.10	20.49	↓$0.61 (-2.89%)	20.49	21.10	842
2022-05-17	21.45	21.45	↑$0.00 (0.00%)	21.45	21.45	495
2022-05-16	20.91	20.94	↑$0.03 (0.14%)	20.91	20.96	681
2022-05-13	20.61	21.08	↑$0.47 (2.28%)	20.61	21.08	1.97K
2022-05-12	20.18	20.28	↑$0.10 (0.50%)	19.93	20.28	1.49K
2022-05-11	20.28	19.93	↓$0.35 (-1.73%)	19.83	20.44	4.49K
2022-05-10	20.48	20.11	↓$0.37 (-1.81%)	20.00	20.48	1.70K
2022-05-09	20.50	20.18	↓$0.32 (-1.56%)	20.17	20.55	9.84K
2022-05-06	21.12	20.90	↓$0.22 (-1.04%)	20.88	21.12	3.17K
2022-05-05	22.24	21.38	↓$0.86 (-3.87%)	21.37	22.24	1.99K
2022-05-04	22.29	22.61	↑$0.32 (1.45%)	21.91	22.61	2.15K
2022-05-03	22.36	22.37	↑$0.01 (0.04%)	22.31	22.41	4.50K
2022-05-02	22.21	22.37	↑$0.16 (0.72%)	21.93	22.37	6.22K
2022-04-29	22.54	22.09	↓$0.45 (-1.99%)	22.09	22.54	3.02K
2022-04-28	22.20	22.46	↑$0.26 (1.17%)	22.03	22.46	804
2022-04-27	22.02	21.95	↓$0.07 (-0.32%)	21.00	22.06	12.07K
2022-04-26	22.20	22.17	↓$0.03 (-0.14%)	22.07	22.69	501
2022-04-25	22.61	22.81	↑$0.20 (0.88%)	22.61	22.81	801
2022-04-22	23.01	22.90	↓$0.11 (-0.48%)	22.90	23.30	1.62K
2022-04-21	23.87	23.26	↓$0.61 (-2.56%)	23.26	23.87	2.12K
2022-04-20	23.85	23.71	↓$0.14 (-0.59%)	23.63	23.85	5.15K
2022-04-19	23.32	23.61	↑$0.29 (1.24%)	23.10	23.62	4K
2022-04-18	23.34	23.27	↓$0.07 (-0.30%)	23.19	23.43	8.69K
2022-04-14	23.50	23.50	↑$0.00 (0.00%)	23.50	23.53	246
2022-04-13	23.03	23.33	↑$0.30 (1.31%)	23.03	23.36	722
2022-04-12	23.34	23.55	↑$0.21 (0.90%)	23.18	23.55	1.37K
2022-04-11	23.14	23.19	↑$0.05 (0.22%)	23.01	23.19	1.20K
2022-04-08	23.25	23.40	↑$0.15 (0.63%)	23.24	23.47	4.21K