Thursday, 18 April 2024
Global X Fintech Thematic ETF
| Date | Open | High | Low | Close | Volume |
|---|
| 14/10/22 | 20.52 | 20.72 | 19.58 | 19.65 | 78,600 |
| 13/10/22 | 19.27 | 20.40 | 19.19 | 20.27 | 301,600 |
| 12/10/22 | 19.97 | 20.22 | 19.77 | 20.06 | 133,900 |
| 11/10/22 | 20.19 | 20.45 | 19.65 | 20.02 | 152,100 |
| 10/10/22 | 20.77 | 20.84 | 20.13 | 20.38 | 153,600 |
| 07/10/22 | 21.21 | 21.25 | 20.69 | 20.80 | 270,800 |
| 06/10/22 | 21.87 | 22.09 | 21.71 | 21.73 | 81,100 |
| 05/10/22 | 21.57 | 22.02 | 21.41 | 21.89 | 72,500 |
| 04/10/22 | 21.35 | 22.03 | 21.35 | 22.01 | 247,700 |
| 03/10/22 | 20.41 | 20.88 | 20.20 | 20.74 | 134,300 |
| 30/09/22 | 20.37 | 20.94 | 20.27 | 20.28 | 120,000 |
| 29/09/22 | 20.70 | 20.73 | 20.26 | 20.46 | 217,800 |
| 28/09/22 | 20.53 | 21.27 | 20.50 | 21.22 | 146,000 |
| 26/09/22 | 20.88 | 21.10 | 20.40 | 20.44 | 156,300 |
| 23/09/22 | 20.87 | 20.96 | 20.53 | 20.76 | 320,500 |
| 22/09/22 | 21.73 | 21.77 | 21.11 | 21.23 | 366,100 |
| 21/09/22 | 22.29 | 22.63 | 21.88 | 21.89 | 80,000 |
| 20/09/22 | 22.25 | 22.44 | 22.04 | 22.16 | 106,600 |
| 19/09/22 | 22.60 | 22.77 | 22.43 | 22.69 | 157,700 |
| 16/09/22 | 23.30 | 23.30 | 22.75 | 22.90 | 159,100 |
| 15/09/22 | 23.60 | 24.26 | 23.51 | 23.65 | 148,400 |
| 14/09/22 | 23.78 | 23.91 | 23.55 | 23.89 | 141,000 |
| 13/09/22 | 23.83 | 24.18 | 23.63 | 23.69 | 168,900 |
| 12/09/22 | 24.73 | 25.04 | 24.72 | 24.93 | 134,300 |
| 09/09/22 | 24.10 | 24.59 | 24.10 | 24.56 | 127,200 |
| 08/09/22 | 23.17 | 23.76 | 23.03 | 23.75 | 172,400 |
| 07/09/22 | 22.75 | 23.52 | 22.75 | 23.46 | 65,500 |
| 06/09/22 | 22.92 | 23.10 | 22.61 | 22.82 | 102,100 |
| 02/09/22 | 23.50 | 23.54 | 22.82 | 22.93 | 134,200 |
| 01/09/22 | 23.25 | 23.35 | 22.72 | 23.25 | 125,300 |
| 31/08/22 | 23.94 | 24.11 | 23.52 | 23.52 | 437,200 |
| 30/08/22 | 23.82 | 24.02 | 23.33 | 23.56 | 89,500 |
| 29/08/22 | 23.50 | 23.90 | 23.45 | 23.64 | 824,400 |
| 26/08/22 | 24.96 | 25.00 | 23.82 | 23.84 | 194,900 |
| 25/08/22 | 24.74 | 24.99 | 24.57 | 24.94 | 90,600 |
| 24/08/22 | 24.40 | 24.87 | 24.25 | 24.63 | 107,100 |
| 23/08/22 | 24.24 | 24.62 | 24.12 | 24.19 | 80,000 |
| 22/08/22 | 24.42 | 24.66 | 24.21 | 24.27 | 122,200 |
| 19/08/22 | 25.32 | 25.38 | 24.85 | 24.95 | 100,900 |
| 18/08/22 | 25.75 | 25.91 | 25.45 | 25.82 | 128,100 |
| 17/08/22 | 26.37 | 26.40 | 25.88 | 26.05 | 216,000 |
| 16/08/22 | 26.77 | 27.04 | 26.27 | 26.86 | 93,900 |
| 15/08/22 | 26.75 | 27.07 | 26.66 | 26.98 | 86,500 |
| Code | Last | Change |
|---|
| COMP | 10,321 | 328 |  | 3.08% |
| DJI | 29,635 | 404 | | 1.34% |
| SP500 | 3,583 | 87 | | 2.37% |
| DAX | 12,438 | 82 |  | 0.67% |
| FTSE | 7,488 | 5 | | 0.07% |
| NI225 | 22,420 | 408 | | 1.86% |
| TWI | 67.27 | 0.00 |  | 0.00% |