Global X Funds historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	36.270	36.440	36.270	36.360	17.164	40
2023-03-15	37.380	37.410	36.400	36.440	17.202	70
2023-03-14	38.750	38.840	38.240	38.240	18.052	60
2023-03-13	37.720	38.220	37.710	38.090	17.981	82
2023-03-10	38.050	38.060	37.440	37.480	17.693	120
2023-03-09	38.810	38.810	37.400	37.400	17.655	80
2023-03-08	39.180	39.320	38.680	38.690	18.264	120
2023-03-07	39.920	39.920	38.680	38.720	18.278	268
2023-03-06	40.340	40.340	40.280	40.320	19.034	80
2023-03-03	41.840	41.880	41.840	41.840	19.751	80
2023-03-02	40.570	40.600	40.570	40.600	19.166	40
2023-03-01	40.840	40.880	40.840	40.880	19.298	40
2023-02-28	39.600	39.600	39.490	39.500	18.646	294
2023-02-27	38.800	38.800	38.800	38.800	18.316	40
2023-02-24	37.920	37.920	37.880	37.880	17.882	40
2023-02-23	39.600	39.600	38.600	38.600	18.222	44
2023-02-22	39.680	39.680	39.440	39.440	18.618	274
2023-02-17	40.540	40.540	40.240	40.240	18.996	28
2023-02-16	40.900	41.040	40.900	41.040	19.373	260
2023-02-15	40.030	40.760	40.030	40.520	19.128	296
2023-02-14	40.920	40.920	40.700	40.720	19.222	258
2023-02-13	40.080	40.080	40.080	40.080	18.920	10
2023-02-10	40.610	40.610	39.890	39.890	18.831	250
2023-02-09	41.280	41.280	41.220	41.220	19.458	142
2023-02-08	40.760	40.760	40.760	40.760	19.241	2
2023-02-07	41.120	41.120	41.020	41.020	19.364	248
2023-02-06	40.250	40.440	40.200	40.350	19.048	38
2023-02-03	41.360	41.360	40.860	40.860	19.288	494
2023-02-02	40.900	40.960	40.360	40.480	19.109	682
2023-02-01	41.820	42.460	41.400	42.460	20.044	8
2023-01-31	41.720	41.720	41.720	41.720	19.694	2
2023-01-30	40.010	42.000	40.010	41.800	19.732	42
2023-01-27	42.170	42.560	41.990	42.560	20.091	622
2023-01-26	42.700	42.700	42.320	42.400	20.015	146
2023-01-25	42.450	42.480	42.450	42.480	20.053	52
2023-01-24	42.760	42.760	42.760	42.760	20.185	2
2023-01-23	42.800	42.880	42.800	42.880	20.242	4
2023-01-20	42.670	43.040	42.390	43.040	20.318	704
2023-01-19	42.120	42.320	41.960	42.320	19.978	208
2023-01-18	41.840	42.200	41.840	41.880	19.770	350
2023-01-17	41.200	41.320	40.720	41.040	19.373	270
2023-01-16	42.490	42.670	42.490	42.670	20.143	4
2023-01-13	42.080	42.280	42.080	42.280	19.959	4
2023-01-12	41.710	42.050	41.710	42.050	19.850	4
2023-01-11	41.890	41.890	41.490	41.680	19.676	3,404
2023-01-10	41.480	41.560	41.480	41.560	19.619	4
2023-01-09	41.760	41.910	41.560	41.560	19.619	248
2023-01-06	39.720	40.280	39.720	40.280	19.015	4
2023-01-05	39.360	39.480	39.360	39.480	18.637	4
2023-01-04	32.990	39.690	32.990	39.690	18.736	40
2022-12-27	38.730	38.800	38.730	38.800	18.120	20
2022-12-22	37.110	37.110	36.870	36.870	17.219	4
2022-12-21	37.980	38.320	37.980	38.320	17.896	4
2022-12-20	37.740	37.740	37.440	37.440	17.485	4
2022-12-19	37.950	37.950	37.560	37.560	17.541	4
2022-12-16	38.390	38.390	37.680	38.110	17.798	6
2022-12-15	38.740	38.740	37.950	37.950	17.723	4
2022-12-14	39.510	39.510	39.120	39.120	18.270	4
2022-12-13	39.350	39.440	39.350	39.440	18.419	4
2022-12-12	38.680	38.680	38.560	38.560	18.008	4

← NewerPage 13 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.