Global X Funds historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-14	31.950	31.950	31.950	31.950	14.921	2
2022-09-13	32.550	32.550	32.070	32.070	14.977	8
2022-09-12	32.970	32.970	32.850	32.850	15.342	6
2022-09-09	32.400	32.490	32.400	32.490	15.173	4
2022-09-08	30.870	31.530	30.870	31.530	14.725	4
2022-09-06	31.140	31.140	30.750	30.750	14.361	4
2022-09-05	30.340	30.340	30.330	30.330	14.165	4
2022-09-02	30.720	30.720	30.330	30.330	14.165	4
2022-09-01	30.150	30.180	30.150	30.180	14.095	4
2022-08-31	31.170	31.170	31.170	31.170	14.557	4
2022-08-30	31.260	31.260	30.840	30.840	14.403	4
2022-08-29	32.080	32.080	31.650	31.650	14.781	4
2022-08-26	33.180	33.180	32.430	32.430	15.145	4
2022-08-25	33.000	33.390	33.000	33.390	15.594	4
2022-08-24	32.050	32.310	32.050	32.310	15.089	48
2022-08-23	32.060	32.430	32.060	32.430	15.145	6
2022-08-22	31.440	31.470	31.350	31.350	14.641	8
2022-08-19	31.860	31.860	31.770	31.770	14.837	4
2022-08-18	32.520	32.640	32.520	32.640	15.244	6
2022-08-17	32.220	32.220	31.980	32.130	15.005	70
2022-08-16	32.430	32.610	32.430	32.580	15.216	6
2022-08-15	31.680	31.800	31.680	31.800	14.851	6
2022-08-12	32.520	32.690	32.520	32.690	15.267	6
2022-08-11	32.580	33.090	32.580	33.090	15.454	1,402
2022-08-10	31.620	32.340	31.620	32.340	15.103	22
2022-08-09	31.230	31.260	31.230	31.260	14.599	8
2022-08-08	31.650	31.650	31.530	31.530	14.725	12
2022-08-05	30.450	30.780	30.450	30.630	14.305	12
2022-08-04	30.630	30.630	30.360	30.360	14.179	212
2022-08-03	30.680	30.680	30.330	30.480	14.235	12
2022-08-02	30.580	30.780	30.580	30.600	14.291	12
2022-08-01	31.290	31.290	31.060	31.060	14.506	8
2022-07-29	30.810	31.740	30.810	31.740	14.823	12
2022-07-28	30.480	30.480	30.330	30.330	14.165	12
2022-07-27	29.520	30.180	29.520	30.180	14.095	242
2022-07-26	30.540	30.540	30.150	30.150	14.081	12
2022-07-25	30.780	30.780	30.420	30.420	14.207	8
2022-07-22	31.290	31.290	30.780	30.780	14.375	12
2022-07-21	30.870	31.020	30.870	31.020	14.487	12
2022-07-20	30.870	31.110	30.870	30.960	14.459	10
2022-07-19	30.270	30.870	30.270	30.870	14.417	12
2022-07-18	30.220	30.300	30.090	30.270	14.137	16
2022-07-15	28.800	29.180	28.800	29.160	13.618	12
2022-07-14	28.710	28.890	28.640	28.890	13.492	18
2022-07-13	29.580	30.000	29.580	29.910	13.969	16
2022-07-12	30.300	30.340	29.970	29.970	13.997	12
2022-07-11	30.420	30.420	30.360	30.360	14.179	8
2022-07-08	31.230	31.400	31.170	31.170	14.557	16
2022-07-07	31.980	32.100	31.650	31.890	14.893	414
2022-07-06	30.210	30.750	30.210	30.750	14.361	8
2022-07-05	30.220	30.510	30.220	30.510	14.249	4
2022-07-01	31.650	31.650	31.560	31.560	14.739	4
2022-06-30	31.800	31.830	31.800	31.830	14.865	4
2022-06-29	33.500	33.500	33.500	33.500	15.645	2
2022-06-28	40.920	40.920	34.440	34.440	15.726	6
2022-06-27	34.170	34.170	34.170	34.170	15.602	2
2022-06-24	33.330	33.600	33.330	33.600	15.342	4
2022-06-23	33.250	33.250	32.460	32.460	14.822	4
2022-06-22	34.440	34.440	34.440	34.440	15.726	2
2022-06-21	35.760	35.840	35.760	35.840	16.365	4

← NewerPage 15 of 16 · 942 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.