Global X FTSE Nordic Region ETF (GXF) Historical Stock Data

32.28 ↑0.00 (0.00%)

As of October 29, 2021, 1:06pm EST.

Historical Data

In the past 30 trading days, GXF is down -0.26% a day on average. There have been 10 days where Global X FTSE Nordic Region ETF closed green and 20 days where GXF closed red.

Date	Open	Close	Change	Low	High	Volume
2021-10-29	32.39	32.28	↓$0.11 (-0.35%)	32.02	32.52	2.51K
2021-10-28	32.53	32.84	↑$0.31 (0.95%)	32.51	33.12	6.39K
2021-10-27	32.95	32.63	↓$0.32 (-0.97%)	32.63	32.95	5.56K
2021-10-26	32.95	32.84	↓$0.11 (-0.33%)	32.84	32.98	1.57K
2021-10-25	32.95	32.90	↓$0.05 (-0.15%)	32.80	33.01	2.63K
2021-10-22	33.09	33.28	↑$0.19 (0.57%)	33.09	33.33	1.50K
2021-10-21	32.70	32.75	↑$0.05 (0.15%)	32.64	32.75	8.85K
2021-10-20	32.97	32.73	↓$0.24 (-0.74%)	32.59	32.97	2.33K
2021-10-19	32.42	32.56	↑$0.14 (0.45%)	32.42	32.56	583
2021-10-18	32.24	32.20	↓$0.04 (-0.12%)	32.11	32.24	2.10K
2021-10-15	32.13	32.20	↑$0.07 (0.22%)	31.94	32.20	1.09K
2021-10-14	31.88	31.88	↓$0.00 (-0.01%)	31.88	31.88	457
2021-10-13	31.40	31.66	↑$0.26 (0.81%)	31.40	31.66	14.20K
2021-10-12	31.03	30.94	↓$0.10 (-0.31%)	30.93	31.03	1.14K
2021-10-11	30.79	30.78	↓$0.00 (-0.01%)	30.78	30.86	2.99K
2021-10-08	31.05	30.87	↓$0.18 (-0.58%)	30.86	31.05	1.91K
2021-10-07	31.07	31.03	↓$0.04 (-0.13%)	31.03	31.15	1.38K
2021-10-06	31.03	30.72	↓$0.31 (-0.99%)	30.54	31.03	7.75K
2021-10-05	31.19	31.05	↓$0.14 (-0.44%)	31.02	31.19	673
2021-10-04	31.12	30.77	↓$0.35 (-1.12%)	30.77	31.12	2.94K
2021-10-01	31.03	31.14	↑$0.11 (0.36%)	30.90	31.14	3.48K
2021-09-30	31.00	30.90	↓$0.10 (-0.31%)	30.90	31.03	14.47K
2021-09-29	31.23	31.00	↓$0.23 (-0.74%)	31.00	31.23	1.20K
2021-09-28	31.32	31.10	↓$0.22 (-0.70%)	31.02	31.32	1K
2021-09-27	33.03	31.83	↓$1.20 (-3.63%)	31.67	33.03	17.39K
2021-09-24	32.27	32.20	↓$0.07 (-0.22%)	32.13	32.27	1.82K
2021-09-23	32.47	32.62	↑$0.15 (0.46%)	32.47	32.69	2.04K
2021-09-22	32.06	32.07	↑$0.01 (0.04%)	32.06	32.20	863
2021-09-21	31.80	31.77	↓$0.03 (-0.08%)	31.77	31.81	579
2021-09-20	31.31	31.34	↑$0.03 (0.10%)	31.01	31.43	4.51K