Global X Funds historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	40.680	40.680	40.360	40.360	19.455	60
2024-03-13	39.380	40.010	39.380	40.010	19.287	82
2024-03-12	37.720	37.720	37.720	37.720	18.183	600
2024-03-04	36.100	36.100	36.100	36.100	17.402	800
2024-02-26	35.760	35.760	35.760	35.760	17.238	6
2024-02-23	36.280	36.330	36.280	36.300	17.498	10,000
2024-02-21	35.600	35.600	35.520	35.520	17.122	5,000
2024-02-06	35.400	35.400	35.280	35.280	17.007	1,184
2024-02-05	34.800	34.960	34.760	34.760	16.756	15,806
2024-02-01	37.120	37.120	36.320	36.320	17.508	4
2024-01-30	36.400	36.400	36.400	36.400	17.546	2
2024-01-29	37.000	37.000	37.000	37.000	17.836	30
2024-01-26	36.040	36.320	36.040	36.320	17.508	8,800
2024-01-25	36.130	36.400	35.920	35.920	17.315	9,300
2024-01-24	36.780	36.960	36.000	36.000	17.354	1,200
2024-01-18	34.890	34.890	34.890	34.890	16.819	200
2024-01-16	35.370	35.370	35.370	35.370	17.050	400
2024-01-11	39.000	39.000	35.600	35.600	17.161	298
2024-01-09	36.150	36.400	35.840	35.860	17.286	20,000
2024-01-05	36.020	36.100	35.890	36.080	17.392	35,800
2024-01-04	36.150	36.150	36.150	36.150	17.426	400
2024-01-03	36.270	36.270	35.980	35.980	17.344	1,200
2024-01-02	36.630	36.630	36.630	36.630	17.657	120
2023-12-27	37.490	37.490	37.490	37.490	17.943	2
2023-12-21	37.230	37.360	37.230	37.360	17.881	16
2023-12-20	36.980	36.980	36.920	36.920	17.670	36,400
2023-12-12	34.470	34.470	34.470	34.470	16.498	2,200
2023-12-06	33.720	33.720	33.720	33.720	16.139	20
2023-11-29	33.870	33.870	33.780	33.780	16.167	10
2023-11-28	33.840	33.840	33.840	33.840	16.196	2
2023-11-27	33.480	33.480	33.480	33.480	16.024	10
2023-11-21	34.200	34.200	33.810	33.810	16.182	102
2023-11-13	31.620	31.620	31.620	31.620	15.133	36
2023-11-10	31.200	31.500	31.200	31.500	15.076	176
2023-11-09	32.000	32.010	31.980	32.010	15.320	834
2023-11-07	31.990	31.990	31.990	31.990	15.311	30
2023-11-03	33.300	33.300	33.190	33.190	15.885	24,600
2023-10-18	35.040	35.040	35.040	35.040	16.770	26
2023-10-17	35.280	35.280	35.280	35.280	16.885	4
2023-10-13	35.280	35.320	35.280	35.320	16.904	5,400
2023-10-10	35.890	36.720	35.890	36.720	17.574	52
2023-10-06	35.330	35.680	35.330	35.680	17.077	42
2023-08-25	35.330	35.330	35.330	35.330	16.909	200
2023-08-24	36.000	36.000	35.720	35.760	17.115	216
2023-08-23	36.230	36.230	36.230	36.230	17.340	36,400
2023-08-18	35.730	35.730	35.720	35.720	17.096	1,102
2023-08-17	36.480	36.480	36.480	36.480	17.460	4
2023-08-16	36.230	36.230	36.140	36.140	17.297	210
2023-08-10	37.980	37.980	37.780	37.780	18.082	202
2023-08-08	38.400	38.400	38.400	38.400	18.378	500
2023-08-07	39.220	39.220	39.220	39.220	18.771	34,800
2023-08-01	39.240	39.240	39.240	39.240	18.780	2
2023-07-17	37.980	37.980	37.980	37.980	18.177	76
2023-07-13	38.610	38.610	38.610	38.610	18.479	60
2023-07-11	36.840	36.840	36.840	36.840	17.632	40
2023-07-06	35.860	35.860	35.860	35.860	17.163	2
2023-07-05	35.510	36.440	35.510	36.440	17.440	400
2023-06-26	36.150	36.150	36.150	36.150	17.065	300
2023-06-23	35.900	35.900	35.900	35.900	16.947	300
2023-06-22	36.960	36.990	36.960	36.990	17.462	32

← NewerPage 11 of 16 · 941 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-29	0.2025 BRL
2025-12-30	0.6305 BRL
2025-06-27	0.1907 BRL
2024-12-30	0.4552 BRL
2024-06-27	0.1216 BRL
2024-01-02	0.2677 BRL
2023-06-30	0.4942 BRL
2022-12-29	0.4144 BRL
2022-06-29	0.7678 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.