Historical Data for GLOBAL X FDS (GXF)

$ 26.9185   0.3035 (+1.14%) Volume: 1.18k 12:18 PM EST 27-Nov-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
11/27/20 26.78 27.00 26.78 26.9185 1.18k 0.3035 1.14% 26.9185 31.76k 24
11/25/20 26.62 26.8389 26.615 26.615 2.38k 0.03 0.11% 26.615 63.77k 41
11/24/20 26.33 26.71 26.22 26.585 8.33k 0.245 0.93% 26.585 221.13k 49
11/23/20 26.49 26.49 26.23 26.34 8.62k -0.16 -0.60% 26.34 227.48k 73
11/20/20 26.5668 26.5668 26.50 26.50 999 0.0794 0.30% 26.50 26.5k 27
11/19/20 26.55 26.55 26.4206 26.4206 406 0.1845 0.70% 26.4206 10.78k 18
11/18/20 26.28 26.415 26.12 26.2361 1.62k 0.0481 0.18% 26.2361 42.61k 40
11/17/20 26.20 26.20 26.175 26.188 2k 0.1079 0.41% 26.188 52.46k 30
11/16/20 26.15 26.51 25.9901 26.0801 2.7k 0.1451 0.56% 26.0801 70.57k 49
11/13/20 25.925 26.10 25.84 25.935 3.14k 0.035 0.14% 25.935 81.56k 43
11/12/20 26.37 26.37 25.78 25.90 2.97k -0.1162 -0.45% 25.90 76.97k 37
11/11/20 26.10 26.1416 25.64 26.0162 14.52k 0.0372 0.14% 26.0162 372.62k 32
11/10/20 26.00 26.18 25.924 25.979 2.2k 0.269 1.05% 25.979 57.16k 31
11/09/20 26.1201 26.355 25.70 25.71 5.02k 0.135 0.53% 25.71 130.57k 50
11/06/20 25.71 25.745 25.5001 25.575 2.02k 0.1816 0.72% 25.575 51.81k 29
11/05/20 25.43 25.78 25.1431 25.3934 4.95k 0.6834 2.77% 25.3934 125.71k 61
11/04/20 24.45 24.89 24.45 24.71 28.99k 0.515 2.13% 24.71 711.04k 38
11/03/20 23.82 24.44 23.82 24.195 4.44k 0.6349 2.69% 24.195 107.49k 30
11/02/20 23.64 23.74 23.44 23.5601 6.15k 0.2044 0.88% 23.5601 145.42k 45
10/30/20 23.45 23.5079 23.30 23.3557 5.42k -0.1743 -0.74% 23.3557 126.83k 35
10/29/20 23.15 23.67 23.15 23.53 3.46k -0.0615 -0.26% 23.53 81.25k 39
10/28/20 23.73 23.822 23.35 23.5915 82.29k -0.8285 -3.39% 23.5915 1.93m 40