Global X TargetIncome 5 ETF (TFIV) Historical Stock Data
23.65 ↑0.00 (0.00%)
As of October 13, 2021, 3:55pm EST.
Historical Data
In the past 30 trading days, TFIV is down -0.04% a day on average. There have been 17 days where Global X TargetIncome 5 ETF closed green and 13 days where TFIV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2021-10-15 | 23.40 | 23.65 | ↑$0.25 (1.05%) | 23.40 | 23.68 | 1.28K |
| 2021-10-14 | 23.65 | 23.63 | ↓$0.02 (-0.06%) | 23.63 | 23.65 | 0.95K |
| 2021-10-13 | 23.88 | 23.52 | ↓$0.36 (-1.51%) | 23.52 | 23.88 | 4.22K |
| 2021-10-12 | 23.63 | 23.66 | ↑$0.03 (0.11%) | 23.63 | 23.66 | 1.88K |
| 2021-10-11 | 23.71 | 23.67 | ↓$0.04 (-0.17%) | 23.67 | 23.72 | 14.86K |
| 2021-10-08 | 23.71 | 23.71 | ↑$0.00 (0.01%) | 23.71 | 23.78 | 612 |
| 2021-10-07 | 23.72 | 23.64 | ↓$0.08 (-0.32%) | 23.64 | 23.72 | 1.09K |
| 2021-10-06 | 23.68 | 23.72 | ↑$0.04 (0.17%) | 23.68 | 23.72 | 1.28K |
| 2021-10-05 | 23.70 | 23.70 | ↑$0.00 (0.00%) | 23.70 | 23.70 | 248 |
| 2021-10-04 | 23.83 | 23.83 | ↑$0.00 (0.00%) | 23.81 | 23.83 | 2.91K |
| 2021-10-01 | 23.87 | 23.90 | ↑$0.03 (0.15%) | 23.84 | 23.90 | 6.35K |
| 2021-09-30 | 23.82 | 23.84 | ↑$0.02 (0.08%) | 23.82 | 23.85 | 405 |
| 2021-09-29 | 23.82 | 23.82 | ↑$0.00 (0.00%) | 23.82 | 23.82 | 5 |
| 2021-09-28 | 23.79 | 23.79 | ↓$0.00 (0.00%) | 23.79 | 23.83 | 2.72K |
| 2021-09-27 | 23.86 | 23.91 | ↑$0.05 (0.21%) | 23.86 | 23.95 | 1.84K |
| 2021-09-24 | 23.95 | 23.92 | ↓$0.03 (-0.13%) | 23.92 | 23.95 | 157 |
| 2021-09-23 | 24.09 | 24.03 | ↓$0.06 (-0.25%) | 24.01 | 24.09 | 5.59K |
| 2021-09-22 | 24.01 | 24.00 | ↓$0.01 (-0.04%) | 23.97 | 24.01 | 3.06K |
| 2021-09-21 | 23.87 | 23.90 | ↑$0.03 (0.12%) | 23.87 | 23.90 | 1.14K |
| 2021-09-20 | 23.83 | 23.83 | ↓$0.00 (-0.02%) | 23.77 | 23.83 | 9.51K |
| 2021-09-17 | 24.05 | 23.99 | ↓$0.06 (-0.25%) | 23.99 | 24.05 | 3.27K |
| 2021-09-16 | 24.05 | 24.07 | ↑$0.02 (0.06%) | 24.00 | 24.07 | 526 |
| 2021-09-15 | 24.09 | 24.12 | ↑$0.02 (0.10%) | 24.09 | 24.12 | 775 |
| 2021-09-14 | 24.15 | 24.13 | ↓$0.02 (-0.08%) | 24.11 | 24.16 | 11K |
| 2021-09-13 | 24.18 | 24.14 | ↓$0.04 (-0.17%) | 24.14 | 24.19 | 0.97K |
| 2021-09-10 | 24.08 | 24.08 | ↑$0.00 (0.00%) | 24.08 | 24.08 | 24 |
| 2021-09-09 | 24.10 | 24.11 | ↑$0.01 (0.05%) | 24.09 | 24.11 | 455 |
| 2021-09-08 | 24.09 | 24.09 | ↑$0.00 (0.00%) | 24.09 | 24.09 | 5 |
| 2021-09-07 | 24.19 | 24.13 | ↓$0.06 (-0.25%) | 24.13 | 24.19 | 16.11K |
| 2021-09-03 | 24.20 | 24.20 | ↑$0.00 (0.00%) | 24.20 | 24.20 | 4 |
Create an account or log in to view more rows.
$TFIV I like it
$TFIV come back next earning
$TFIV they don’t want us to shine… But we gon shine…
$TFIV a comeback is always more fun than an all out win!!!!
$TFIV When they tell me diversifying is for idiots
$TFIV hello
please hold.
$TFIV Momentum is building...
$TFIV If options never existed
what do you think this stock would be trading at?
$TFIV bull trap confirmed
$TFIV When in doubt
zoom out. ??