Historical Data for GLOBAL X FDS (NORW)

$ 11.98   0.02 (+0.17%) Volume: 8.36k 12:59 PM EST 27-Nov-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
11/27/20 11.98 12.075 11.9766 11.98 8.36k 0.02 0.17% 11.98 100.5k 72
11/25/20 11.85 11.98 11.806 11.96 42.22k 0.03 0.25% 11.96 501.22k 123
11/24/20 11.71 11.93 11.71 11.93 11.64k 0.47 4.10% 11.93 137.75k 95
11/23/20 11.49 11.5217 11.415 11.46 14.32k 0.085 0.75% 11.46 164.58k 52
11/20/20 11.41 11.41 11.3663 11.375 3.68k 0.015 0.13% 11.375 41.91k 37
11/19/20 11.27 11.36 11.24 11.36 10.89k -0.005 -0.04% 11.36 123.35k 86
11/18/20 11.35 11.49 11.34 11.365 13.3k 0.025 0.22% 11.365 151.92k 92
11/17/20 11.28 11.3696 11.28 11.34 57.71k 0.03 0.27% 11.34 652.73k 143
11/16/20 11.30 11.34 11.24 11.31 25.94k 0.28 2.54% 11.31 293.28k 127
11/13/20 10.97 11.03 10.94 11.03 50.26k 0.19 1.75% 11.03 552.91k 169
11/12/20 11.03 11.04 10.82 10.84 31.71k -0.19 -1.72% 10.84 344.59k 145
11/11/20 11.02 11.075 10.99 11.03 11.59k 0.04 0.36% 11.03 127.94k 90
11/10/20 10.97 11.0034 10.885 10.99 21.06k 0.12 1.10% 10.99 230.94k 127
11/09/20 11.01 11.0609 10.62 10.87 145.75k 0.51 4.92% 10.87 1.59m 608
11/06/20 10.40 10.415 10.3144 10.36 33.39k 0.06 0.58% 10.36 346.33k 153
11/05/20 10.28 10.37 10.15 10.30 88.79k 0.15 1.48% 10.30 914.99k 346
11/04/20 10.01 10.20 10.01 10.15 77.04k 0.16 1.60% 10.15 780.78k 213
11/03/20 9.92 10.015 9.8845 9.99 49.04k 0.28 2.88% 9.99 487.82k 231
11/02/20 9.665 9.71 9.63 9.71 39.61k 0.105 1.09% 9.71 382.54k 153
10/30/20 9.59 9.69 9.5301 9.605 129.18k 0.055 0.58% 9.605 1.24m 352
10/29/20 9.50 9.6299 9.21 9.55 122.68k -0.14 -1.44% 9.55 1.16m 417
10/28/20 9.77 9.83 9.63 9.69 109.13k -0.49 -4.81% 9.69 1.06m 405