Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Global X FTSE Nordic Region ETF
(NY:
GXF
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 31, 2021
28.41
28.46
28.40
28.42
812
+0.17(+0.60%)
Mar 30, 2021
28.14
28.26
28.04
28.25
12,174
-0.06(-0.22%)
Mar 29, 2021
28.23
28.36
28.21
28.32
2,427
-0.02(-0.09%)
Mar 26, 2021
28.11
28.34
28.11
28.34
1,400
+0.43(+1.56%)
Mar 25, 2021
27.65
27.91
27.64
27.91
2,231
+0.04(+0.16%)
Mar 24, 2021
27.95
28.00
27.77
27.86
1,931
+0.11(+0.40%)
Mar 23, 2021
28.14
28.18
27.75
27.75
8,835
-0.61(-2.15%)
Mar 22, 2021
28.32
28.46
28.23
28.36
4,380
+0.22(+0.78%)
Mar 19, 2021
28.04
28.28
28.04
28.14
1,200
-0.01(-0.05%)
Mar 18, 2021
28.39
28.48
28.16
28.16
16,633
-0.39(-1.37%)
Mar 17, 2021
28.56
28.66
28.33
28.55
3,349
-0.15(-0.52%)
Mar 16, 2021
28.59
28.79
28.59
28.70
2,590
+0.05(+0.19%)
Mar 15, 2021
28.66
28.66
28.40
28.64
1,891
-0.01(-0.02%)
Mar 12, 2021
28.45
28.65
28.41
28.65
3,300
-0.09(-0.33%)
Mar 11, 2021
28.56
28.79
28.55
28.74
3,505
+0.44(+1.55%)
Mar 10, 2021
28.14
28.33
28.11
28.30
1,218
+0.32(+1.13%)
Mar 09, 2021
27.86
27.99
27.86
27.98
1,451
+0.69(+2.54%)
Mar 08, 2021
27.19
27.50
27.19
27.29
1,753
+0.08(+0.30%)
Mar 05, 2021
27.27
27.27
26.92
27.21
2,600
+0.09(+0.35%)
Mar 04, 2021
27.52
27.55
27.00
27.12
10,978
-0.84(-3.00%)
Mar 03, 2021
27.80
27.96
27.60
27.95
1,985
-0.22(-0.78%)
Mar 02, 2021
28.46
28.46
27.82
28.18
1,518
+0.13(+0.46%)
Mar 01, 2021
27.82
28.05
27.72
28.05
3,000
+0.54(+1.95%)
Feb 26, 2021
27.83
28.25
27.50
27.51
3,700
-0.42(-1.50%)
Feb 25, 2021
29.40
29.65
27.93
27.93
6,976
-0.22(-0.77%)
Feb 24, 2021
27.82
28.15
27.82
28.15
2,648
+0.15(+0.53%)
Feb 23, 2021
27.83
28.28
27.63
28.00
4,559
-0.08(-0.30%)
Feb 22, 2021
28.14
29.38
28.08
28.08
5,371
-0.29(-1.03%)
Feb 19, 2021
28.50
29.33
28.30
28.38
6,100
+0.11(+0.37%)
Feb 18, 2021
28.28
28.83
28.20
28.27
7,512
-0.55(-1.90%)
Feb 17, 2021
28.37
29.21
28.36
28.82
5,466
+0.13(+0.46%)
Feb 16, 2021
28.73
29.70
28.62
28.68
15,802
-0.13(-0.46%)
Feb 12, 2021
28.37
29.02
28.37
28.82
3,500
+0.61(+2.16%)
Feb 11, 2021
28.14
28.71
27.93
28.21
6,257
+0.52(+1.86%)
Feb 10, 2021
28.03
28.03
27.69
27.69
10,184
-0.21(-0.75%)
Feb 09, 2021
27.90
27.91
27.73
27.90
2,500
+0.16(+0.58%)
Feb 08, 2021
27.91
27.99
27.74
27.74
7,349
-0.10(-0.36%)
Feb 05, 2021
27.86
27.99
27.78
27.84
3,500
+0.12(+0.42%)
Feb 04, 2021
27.98
27.98
27.70
27.73
1,992
-0.32(-1.14%)
Feb 03, 2021
28.10
28.10
27.87
28.05
1,875
+0.07(+0.23%)
Feb 02, 2021
27.77
27.99
27.71
27.98
12,290
+0.23(+0.85%)
Feb 01, 2021
27.72
28.01
27.58
27.75
2,895
+0.48(+1.76%)
Jan 29, 2021
27.76
27.76
27.21
27.26
3,700
-0.56(-2.00%)
Jan 28, 2021
28.01
28.23
27.70
27.82
13,945
-0.78(-2.73%)
Jan 27, 2021
27.72
28.74
27.58
28.60
8,747
+0.19(+0.67%)
Jan 26, 2021
28.55
28.62
28.38
28.41
4,940
-0.06(-0.22%)
Jan 25, 2021
28.34
28.47
28.25
28.47
5,783
+0.05(+0.17%)
Jan 22, 2021
28.44
28.63
28.22
28.43
5,300
-0.21(-0.73%)
Jan 21, 2021
28.55
28.74
28.45
28.63
10,575
+0.27(+0.97%)
Jan 20, 2021
28.20
28.42
28.17
28.36
2,931
+0.20(+0.69%)
Jan 19, 2021
27.75
28.18
27.75
28.16
3,767
+0.45(+1.61%)
Jan 15, 2021
27.81
28.10
27.60
27.72
6,500
-0.43(-1.53%)
Jan 14, 2021
27.97
28.32
27.97
28.15
4,044
+0.20(+0.72%)
Jan 13, 2021
27.84
28.05
27.69
27.95
7,954
-0.02(-0.07%)
Jan 12, 2021
27.90
28.02
27.79
27.97
3,377
-0.11(-0.39%)
Jan 11, 2021
27.90
28.21
27.88
28.08
8,840
-0.41(-1.44%)
Jan 08, 2021
28.56
28.62
28.17
28.49
6,900
-0.01(-0.04%)
Jan 07, 2021
28.33
28.58
28.33
28.50
8,307
+0.33(+1.17%)
Jan 06, 2021
27.94
28.38
27.94
28.17
3,654
+0.24(+0.88%)
Jan 05, 2021
27.76
27.99
27.76
27.93
4,352
+0.15(+0.52%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.