Global X Funds historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-17	36.040	36.040	35.840	35.840	16.365	4
2022-06-15	37.440	37.440	37.080	37.080	16.931	4
2022-06-14	37.640	37.640	37.000	37.000	16.895	204
2022-06-13	37.230	37.440	37.230	37.440	17.095	4
2022-06-10	38.400	38.560	38.400	38.560	17.607	52
2022-06-09	39.840	39.840	38.920	38.920	17.771	6
2022-06-08	40.880	40.880	39.920	39.920	18.228	250
2022-06-07	40.400	40.800	40.400	40.800	18.630	4
2022-06-06	39.640	39.720	39.600	39.720	18.137	10
2022-06-03	39.280	39.400	39.080	39.080	17.844	264
2022-06-02	39.240	39.720	39.240	39.720	18.137	4
2022-06-01	38.040	38.200	38.040	38.200	17.442	22
2022-05-31	37.600	38.120	37.480	37.720	17.223	540
2022-05-27	37.600	37.600	37.520	37.520	17.132	356
2022-05-26	37.700	37.700	37.430	37.430	17.091	6
2022-05-25	37.420	37.480	37.420	37.480	17.114	4
2022-05-24	37.200	37.280	37.200	37.280	17.022	4
2022-05-23	37.520	37.840	37.140	37.840	17.278	278
2022-05-20	37.840	37.840	37.200	37.280	17.022	6
2022-05-19	36.960	37.170	36.960	37.170	16.972	4
2022-05-18	37.560	37.560	36.690	36.690	16.753	10
2022-05-17	37.360	37.410	37.360	37.410	17.082	4
2022-05-16	36.440	36.680	36.390	36.680	16.748	6
2022-05-13	35.920	35.920	35.680	35.680	16.292	80
2022-05-12	35.480	35.480	35.360	35.360	16.146	4
2022-05-11	37.000	37.000	36.840	36.840	16.821	4
2022-05-10	37.120	37.120	36.280	36.280	16.566	6
2022-05-09	37.880	37.880	36.840	36.840	16.821	6
2022-05-06	38.640	38.640	38.560	38.560	17.607	6
2022-05-05	40.280	40.280	39.380	39.380	17.981	20
2022-05-04	39.720	39.780	39.720	39.780	18.164	40
2022-05-03	40.080	40.080	39.800	39.800	18.173	4
2022-05-02	38.680	40.070	38.680	40.070	18.296	604
2022-04-29	40.560	40.560	40.000	40.000	18.264	4
2022-04-28	40.390	40.400	40.240	40.240	18.374	6
2022-04-27	39.760	40.230	39.640	39.640	18.100	62
2022-04-26	39.560	39.560	38.720	38.720	17.680	92
2022-04-25	38.760	39.200	38.760	39.200	17.899	32
2022-04-22	41.680	41.680	39.420	39.600	18.082	486
2022-04-20	42.300	42.300	41.890	42.120	19.232	342
2022-04-19	43.290	43.290	43.100	43.220	19.735	442
2022-04-18	43.290	43.290	43.290	43.290	19.767	10

← NewerPage 16 of 16 · 942 trading days

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.