Global X Funds (NTRL) Historical Stock Data

35.00 ↑8.54 (32.30%)
As of August 28, 2023, 12:15pm EST.

Historical Data

In the past 30 trading days, NTRL is down -0.06% a day on average. There have been 23 days where Global X Funds closed green and 7 days where NTRL closed red.

DateOpenCloseChangeLowHighVolume
2024-02-1226.9026.45↓$0.45 (-1.67%)26.4526.901.30K
2024-02-0926.9526.95↑$0.00 (0.00%)26.9526.95100
2024-02-0226.8726.87↑$0.00 (0.00%)26.8726.87100
2024-01-2627.0227.02↑$0.00 (0.00%)27.0227.02100
2024-01-2527.0127.03↑$0.02 (0.07%)27.0127.03400
2024-01-2226.2026.33↑$0.13 (0.49%)26.2026.3311.24K
2024-01-1926.7626.76↑$0.00 (0.00%)26.7626.76100
2024-01-1227.1427.14↑$0.00 (0.00%)27.1427.14100
2024-01-0829.3729.37↑$0.00 (0.00%)29.3729.37288
2024-01-0530.6730.66↓$0.01 (-0.02%)30.6630.67131
2023-12-2931.8031.80↑$0.00 (0.00%)31.8031.802.21K
2023-12-1530.0230.02↑$0.00 (0.00%)30.0230.02100
2023-12-1429.6829.78↑$0.10 (0.34%)29.6829.78235
2023-12-0132.0432.04↑$0.00 (0.00%)32.0432.04100
2023-11-1732.9332.93↑$0.00 (0.00%)32.9332.93100
2023-11-1033.3033.30↑$0.00 (0.00%)33.3033.30100
2023-11-0332.0532.05↑$0.00 (0.00%)32.0532.05100
2023-10-2732.1932.19↑$0.00 (0.00%)32.1932.19100
2023-10-2033.1833.18↑$0.00 (0.00%)33.1833.18100
2023-10-1334.9934.99↑$0.00 (0.00%)34.9934.99100
2023-10-0633.1433.14↑$0.00 (0.00%)33.1433.14100
2023-09-2233.4333.43↑$0.00 (0.00%)33.4333.433
2023-09-1932.7532.72↓$0.04 (-0.11%)32.7232.75147
2023-09-0833.4333.43↑$0.00 (0.00%)33.4333.43102
2023-08-3135.6635.52↓$0.14 (-0.40%)35.5235.66100
2023-08-2835.0135.00↓$0.00 (-0.01%)35.0035.01125
2023-08-2435.1535.08↓$0.07 (-0.20%)35.0835.15137
2023-08-1835.2135.21↑$0.00 (0.00%)35.2135.21100
2023-08-1434.9534.83↓$0.12 (-0.35%)34.8334.95155
2023-08-1134.7034.70↑$0.00 (0.00%)34.7034.70100
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

a

$NTRL taking off soon

0 Like Report