Global X Funds historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-21	36.810	36.960	36.810	36.960	17.447	4
2023-06-19	38.130	38.130	38.130	38.130	18.000	2
2023-06-16	38.200	38.340	38.200	38.260	18.061	132
2023-06-13	37.370	37.370	37.250	37.250	17.584	1,002
2023-06-09	36.600	36.840	36.600	36.840	17.391	6
2023-06-07	36.960	36.960	36.480	36.480	17.221	1,020
2023-06-06	36.580	38.900	36.580	36.600	17.277	62
2023-06-05	36.480	36.500	36.200	36.200	17.089	2,220
2023-06-02	37.020	37.040	36.960	36.960	17.447	260
2023-06-01	35.190	35.850	35.190	35.850	16.923	42
2023-05-31	35.270	35.270	34.980	35.040	16.541	22
2023-05-30	35.800	35.800	35.130	35.200	16.617	50
2023-05-26	36.040	36.160	35.480	35.480	16.749	22
2023-05-25	35.040	35.170	35.040	35.040	16.541	22
2023-05-24	34.860	34.890	34.660	34.660	16.362	20
2023-05-23	36.100	36.180	35.700	35.700	16.853	20
2023-05-22	36.760	36.810	36.640	36.640	17.296	20
2023-05-19	37.140	37.160	36.870	36.880	17.410	60
2023-05-18	36.710	36.720	36.560	36.560	17.259	20
2023-05-17	37.130	37.130	37.080	37.080	17.504	20
2023-05-16	36.800	36.960	36.790	36.960	17.447	20
2023-05-15	37.230	37.330	37.230	37.280	17.598	20
2023-05-12	36.440	36.440	36.360	36.360	17.164	20
2023-05-11	36.900	36.910	36.410	36.410	17.188	20
2023-05-10	39.350	39.350	38.640	38.640	18.240	20
2023-05-09	40.080	40.090	40.020	40.040	18.901	20
2023-05-08	40.140	40.400	40.140	40.350	19.048	20
2023-05-05	39.190	39.480	39.090	39.460	18.628	20
2023-05-04	39.000	39.000	38.480	38.480	18.165	24
2023-05-03	39.150	39.200	38.760	38.790	18.311	22
2023-05-02	39.240	39.250	39.160	39.160	18.486	20
2023-04-28	39.360	39.370	39.270	39.270	18.538	40
2023-04-27	39.170	39.320	39.170	39.270	18.538	20
2023-04-26	39.000	39.730	39.000	39.240	18.524	182
2023-04-25	39.150	39.170	39.000	39.000	18.410	22
2023-04-24	40.520	40.520	40.160	40.160	18.958	268
2023-04-20	41.950	41.970	41.400	41.400	19.543	20
2023-04-19	42.240	42.360	42.240	42.320	19.978	30
2023-04-18	41.640	42.120	41.640	42.120	19.883	256
2023-04-17	41.120	41.120	40.530	40.530	19.133	266
2023-04-14	41.510	41.510	40.600	40.600	19.166	24
2023-04-13	40.440	41.040	40.440	41.040	19.373	272
2023-04-12	39.890	40.030	39.700	39.750	18.764	33,102
2023-04-11	40.020	40.090	39.780	39.920	18.845	308
2023-04-10	39.240	39.270	38.960	38.960	18.392	20
2023-04-06	39.210	39.210	38.920	38.920	18.373	20
2023-04-05	38.610	38.610	38.560	38.560	18.203	20
2023-04-04	39.600	39.600	39.240	39.240	18.524	20
2023-04-03	40.020	40.040	39.640	39.680	18.731	20
2023-03-31	39.720	39.720	39.160	39.160	18.486	20
2023-03-30	39.720	39.840	39.320	39.320	18.561	20
2023-03-29	39.320	39.320	38.840	38.880	18.354	20
2023-03-28	38.730	38.800	38.480	38.480	18.165	20
2023-03-27	38.320	38.320	38.200	38.200	18.033	26
2023-03-24	39.240	39.240	37.920	37.920	17.901	100
2023-03-23	39.200	39.200	38.440	38.480	18.165	20
2023-03-22	38.850	38.850	38.280	38.280	18.071	24
2023-03-21	38.790	38.840	38.200	38.200	18.033	20
2023-03-20	38.130	38.310	37.990	38.040	17.957	66
2023-03-17	37.020	37.280	36.990	37.060	17.495	50

← NewerPage 12 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.