FinData: Historical Data for AMEX, GXF

Friday, 19 April 2024

GLOBAL X FTSE NORDIC

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
29/10/21	32.39	32.52	32.02	32.28	2,500
28/10/21	32.53	33.12	32.51	32.84	6,300
27/10/21	32.95	32.95	32.63	32.63	5,500
26/10/21	32.95	32.98	32.84	32.84	1,500
25/10/21	32.95	33.01	32.80	32.90	2,600
22/10/21	33.09	33.33	33.09	33.28	1,500
21/10/21	32.70	32.75	32.64	32.75	8,800
20/10/21	32.97	32.97	32.59	32.73	2,500
19/10/21	32.42	32.56	32.42	32.56	700
18/10/21	32.24	32.24	32.11	32.20	2,000
15/10/21	32.13	32.20	32.13	32.20	1,000
14/10/21	31.88	31.88	31.88	31.88	400
13/10/21	31.40	31.66	31.40	31.66	14,200
12/10/21	31.03	31.03	30.93	30.94	1,200
11/10/21	30.79	30.85	30.75	30.78	2,900
08/10/21	31.05	31.05	30.85	30.87	1,900
07/10/21	31.07	31.15	31.03	31.03	1,300
06/10/21	31.03	31.03	30.54	30.72	7,700
05/10/21	31.19	31.19	31.05	31.05	600
04/10/21	31.12	31.12	30.77	30.77	2,900
01/10/21	31.03	31.14	30.90	31.14	3,400
30/09/21	31.00	31.03	30.90	30.90	14,400
29/09/21	31.23	31.23	31.00	31.00	1,200
28/09/21	31.32	31.32	31.02	31.10	1,000
27/09/21	33.03	33.03	31.67	31.83	17,300
24/09/21	32.27	32.27	32.13	32.20	1,800
23/09/21	32.47	32.69	32.47	32.62	2,100
22/09/21	32.06	32.20	32.06	32.07	800
21/09/21	31.80	31.80	31.77	31.77	500
20/09/21	31.31	31.62	31.01	31.34	4,500
17/09/21	32.27	32.35	31.93	32.31	4,100
16/09/21	32.51	32.68	32.51	32.61	600
15/09/21	32.35	32.54	32.35	32.54	2,300
14/09/21	32.71	32.71	32.59	32.60	1,800
13/09/21	32.68	32.68	32.40	32.52	12,000
10/09/21	32.55	32.60	32.51	32.51	700
09/09/21	32.67	32.72	32.58	32.58	400
08/09/21	32.84	32.84	32.63	32.63	1,800
07/09/21	33.27	33.27	33.11	33.11	4,100
03/09/21	33.24	33.28	33.20	33.23	900
02/09/21	33.15	33.36	33.10	33.28	19,400
01/09/21	32.74	32.89	32.74	32.80	2,200
31/08/21	32.49	32.65	32.49	32.56	3,400
30/08/21	32.78	33.05	32.78	33.02	3,600

Global Indices

No news available...

Currencies