Global X Health & Wellness ETF (BFIT) Historical Stock Data
21.51 ↑0.12 (0.56%)
As of February 16, 2024, 11:25am EST.
Historical Data
In the past 30 trading days, BFIT is down -0.04% a day on average. There have been 20 days where Global X Health & Wellness ETF closed green and 10 days where BFIT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-02-16 | 21.51 | 21.39 | ↓$0.12 (-0.56%) | 21.39 | 21.51 | 1.12K |
| 2024-02-15 | 21.35 | 21.39 | ↑$0.04 (0.19%) | 21.35 | 21.44 | 2.59K |
| 2024-02-14 | 21.38 | 21.36 | ↓$0.02 (-0.09%) | 21.36 | 21.42 | 1.28K |
| 2024-02-13 | 21.43 | 21.45 | ↑$0.02 (0.09%) | 21.43 | 21.47 | 1.45K |
| 2024-02-12 | 21.37 | 21.40 | ↑$0.03 (0.14%) | 21.37 | 21.40 | 548 |
| 2024-02-09 | 21.45 | 21.37 | ↓$0.08 (-0.37%) | 21.36 | 21.45 | 2.96K |
| 2024-02-08 | 21.38 | 21.48 | ↑$0.10 (0.47%) | 21.38 | 21.48 | 227 |
| 2024-02-07 | 21.48 | 21.36 | ↓$0.12 (-0.56%) | 21.36 | 21.48 | 423 |
| 2024-02-06 | 21.36 | 21.37 | ↑$0.01 (0.05%) | 21.36 | 21.39 | 1.67K |
| 2024-02-05 | 21.36 | 21.37 | ↑$0.01 (0.05%) | 21.36 | 21.41 | 731 |
| 2024-02-02 | 21.36 | 21.37 | ↑$0.01 (0.05%) | 21.36 | 21.41 | 577 |
| 2024-02-01 | 21.43 | 21.36 | ↓$0.07 (-0.34%) | 21.36 | 21.43 | 517 |
| 2024-01-31 | 21.43 | 21.36 | ↓$0.07 (-0.34%) | 21.36 | 21.43 | 0.99K |
| 2024-01-30 | 21.36 | 21.36 | ↑$0.00 (0.00%) | 21.36 | 21.46 | 2.38K |
| 2024-01-29 | 21.36 | 21.37 | ↑$0.01 (0.05%) | 21.36 | 21.43 | 4.95K |
| 2024-01-26 | 21.35 | 21.38 | ↑$0.03 (0.14%) | 21.35 | 21.46 | 9.14K |
| 2024-01-25 | 21.42 | 21.35 | ↓$0.07 (-0.33%) | 21.35 | 21.42 | 373 |
| 2024-01-24 | 21.51 | 21.27 | ↓$0.24 (-1.10%) | 21.27 | 21.55 | 699 |
| 2024-01-23 | 21.36 | 21.36 | ↑$0.00 (0.00%) | 21.36 | 21.36 | 204 |
| 2024-01-22 | 21.20 | 21.32 | ↑$0.12 (0.57%) | 21.20 | 21.38 | 3.04K |
| 2024-01-19 | 21.28 | 21.28 | ↑$0.00 (0.00%) | 21.28 | 21.28 | 232 |
| 2024-01-18 | 21.38 | 21.39 | ↑$0.01 (0.07%) | 21.38 | 21.40 | 553 |
| 2024-01-17 | 21.25 | 21.27 | ↑$0.02 (0.09%) | 21.21 | 21.27 | 629 |
| 2024-01-16 | 21.48 | 21.48 | ↑$0.00 (0.00%) | 21.48 | 21.48 | 295 |
| 2024-01-12 | 22.09 | 21.94 | ↓$0.15 (-0.68%) | 21.94 | 22.09 | 1.19K |
| 2024-01-11 | 22.02 | 22.02 | ↑$0.00 (0.00%) | 22.02 | 22.02 | 29 |
| 2024-01-10 | 21.94 | 22.09 | ↑$0.15 (0.67%) | 21.94 | 22.09 | 338 |
| 2024-01-09 | 21.96 | 21.85 | ↓$0.11 (-0.50%) | 21.85 | 21.96 | 330 |
| 2024-01-08 | 21.83 | 22.05 | ↑$0.22 (1.01%) | 21.79 | 22.05 | 844 |
| 2024-01-05 | 21.66 | 21.70 | ↑$0.04 (0.18%) | 21.66 | 21.77 | 1.09K |
Create an account or log in to view more rows.
$BFIT what V recovery or fake pump
$BFIT To the moon!!
$BFIT peak frustration
$BFIT Awaiting buy signal..
$BFIT today will be a nice green day LFG!!!
$BFIT let’s ride
$BFIT Green by EOD guarentee
$BFIT Sleep well my bulls
sleep well
$BFIT the future is so bright .. I gotta wear shades..
$BFIT going down