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 (%)
May 28, 2021
31.20
31.35
31.20
31.34
5,685
+0.18(+0.57%)
May 27, 2021
31.05
31.17
31.05
31.16
2,098
+0.12(+0.40%)
May 26, 2021
31.07
31.20
30.97
31.04
8,677
-0.20(-0.65%)
May 25, 2021
31.41
31.41
31.20
31.24
2,334
-0.08(-0.25%)
May 24, 2021
31.29
31.39
31.29
31.32
2,086
+0.17(+0.53%)
May 21, 2021
31.17
31.27
31.08
31.16
2,350
-0.02(-0.08%)
May 20, 2021
30.78
31.31
30.78
31.18
3,361
+0.68(+2.23%)
May 19, 2021
30.65
30.65
30.32
30.50
15,519
-0.43(-1.37%)
May 18, 2021
30.95
31.02
30.74
30.93
2,746
+0.33(+1.08%)
May 17, 2021
30.53
30.61
30.47
30.59
5,743
-0.09(-0.29%)
May 14, 2021
30.45
30.77
30.45
30.68
2,760
+0.63(+2.10%)
May 13, 2021
29.98
30.05
29.98
30.05
410
+0.26(+0.86%)
May 12, 2021
29.85
30.08
29.73
29.80
5,712
-0.28(-0.94%)
May 11, 2021
29.94
30.27
29.85
30.08
7,613
-0.53(-1.73%)
May 10, 2021
30.92
31.05
30.61
30.61
9,619
-0.34(-1.10%)
May 07, 2021
30.52
31.10
30.52
30.95
6,032
+0.67(+2.21%)
May 06, 2021
30.12
30.29
29.96
30.28
4,691
-0.03(-0.10%)
May 05, 2021
30.27
30.37
30.13
30.31
5,856
+0.64(+2.16%)
May 04, 2021
29.91
29.91
29.32
29.67
9,571
-0.69(-2.28%)
May 03, 2021
30.04
30.36
30.04
30.36
10,189
+0.37(+1.22%)
Apr 30, 2021
30.26
30.49
29.99
29.99
5,200
-0.51(-1.66%)
Apr 29, 2021
30.43
30.68
30.26
30.50
2,956
+0.01(+0.02%)
Apr 28, 2021
30.60
30.60
30.38
30.49
11,247
-0.14(-0.44%)
Apr 27, 2021
30.52
30.63
30.32
30.63
1,748
+0.26(+0.86%)
Apr 26, 2021
30.15
30.38
30.15
30.37
1,221
-0.03(-0.10%)
Apr 23, 2021
29.97
30.46
29.97
30.40
8,600
+0.40(+1.35%)
Apr 22, 2021
29.91
30.14
29.88
30.00
1,845
+0.07(+0.25%)
Apr 21, 2021
29.48
30.01
29.48
29.92
2,940
+0.31(+1.05%)
Apr 20, 2021
29.66
29.66
29.46
29.61
4,287
-0.47(-1.56%)
Apr 19, 2021
30.20
30.20
29.95
30.08
4,571
-0.07(-0.24%)
Apr 16, 2021
30.01
30.26
29.95
30.15
5,600
+0.36(+1.21%)
Apr 15, 2021
29.56
29.79
29.56
29.79
1,704
+0.30(+1.01%)
Apr 14, 2021
29.55
29.55
29.34
29.49
39,958
-0.07(-0.25%)
Apr 13, 2021
29.33
29.71
29.33
29.57
29,761
+0.46(+1.56%)
Apr 12, 2021
29.38
29.38
29.05
29.11
6,113
-0.38(-1.29%)
Apr 09, 2021
29.25
29.53
29.25
29.49
3,300
+0.26(+0.91%)
Apr 08, 2021
29.06
29.23
28.99
29.23
1,833
+0.46(+1.60%)
Apr 07, 2021
28.78
28.78
28.65
28.77
1,736
+0.03(+0.10%)
Apr 06, 2021
28.78
28.82
28.73
28.74
2,263
-0.31(-1.07%)
Apr 05, 2021
28.81
29.10
28.81
29.05
3,824
+0.45(+1.59%)
Apr 01, 2021
28.82
28.82
28.44
28.59
4,000
+0.17(+0.60%)
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%)
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
.