Global X Funds historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	39.960	40.280	39.500	39.840	39.840	18,133
2026-07-22	40.000	40.690	40.000	40.430	40.430	58,069
2026-07-21	38.000	39.790	38.000	39.790	39.790	63,878
2026-07-20	37.680	37.790	37.370	37.620	37.620	39,426
2026-07-17	37.780	37.840	36.840	37.300	37.300	14,958
2026-07-16	39.590	39.590	37.820	37.920	37.920	91,087
2026-07-15	40.160	40.160	38.700	39.190	39.190	68,849
2026-07-14	38.470	40.070	38.470	39.850	39.850	15,554
2026-07-13	39.120	39.120	38.040	38.090	38.090	14,119
2026-07-10	37.960	39.230	37.960	39.130	39.130	37,042
2026-07-09	38.000	38.750	37.960	37.960	37.960	32,606
2026-07-08	37.890	37.890	36.630	37.210	37.210	37,730
2026-07-07	39.900	39.900	38.230	38.250	38.250	52,723
2026-07-06	40.680	40.680	39.950	40.000	40.000	37,838
2026-07-03	40.490	40.490	38.890	39.450	39.450	42,496
2026-07-02	40.000	40.650	39.330	39.780	39.780	8,789
2026-07-01	39.500	40.000	39.000	39.000	39.000	25,261
2026-06-30	38.770	40.090	38.770	39.500	39.500	15,440
2026-06-29	39.110	39.130	38.170	38.770	38.770	82,271
2026-06-26	38.980	39.720	38.980	39.110	38.908	19,493
2026-06-25	40.050	40.170	38.980	38.980	38.778	41,085
2026-06-24	40.990	40.990	38.910	39.650	39.445	79,087
2026-06-23	41.970	41.970	41.140	41.510	41.295	44,413
2026-06-22	44.120	44.120	43.000	43.000	42.777	34,761
2026-06-19	43.210	44.800	43.210	44.580	44.349	7,776
2026-06-18	44.140	44.960	43.990	43.990	43.762	32,314
2026-06-17	44.780	45.970	44.270	44.270	44.041	32,743
2026-06-16	45.480	45.940	44.990	44.990	44.757	16,928
2026-06-15	44.990	45.940	44.990	45.480	45.245	58,711
2026-06-12	42.660	43.940	42.660	43.860	43.633	47,752
2026-06-11	40.690	42.410	40.690	42.410	42.190	26,448
2026-06-10	41.400	41.530	40.170	41.530	41.315	18,623
2026-06-09	42.640	42.920	40.340	41.300	41.086	28,789
2026-06-08	42.210	42.690	41.950	42.070	41.852	22,206
2026-06-05	45.410	45.410	41.520	41.780	41.564	91,507
2026-06-03	46.810	46.810	45.410	45.410	45.175	78,838
2026-06-02	45.720	47.060	45.720	47.060	46.816	95,627
2026-06-01	44.650	45.370	43.710	45.260	45.026	25,219
2026-05-29	45.050	45.090	44.010	44.650	44.419	23,410
2026-05-28	43.830	44.890	42.920	44.890	44.658	71,787
2026-05-27	44.400	44.400	43.100	43.550	43.325	32,316
2026-05-26	43.670	44.030	43.160	43.980	43.752	344,306
2026-05-25	41.480	43.980	41.480	43.770	43.543	43,610
2026-05-22	41.800	42.100	41.290	41.920	41.703	34,135
2026-05-21	41.300	41.900	40.450	41.900	41.683	84,955
2026-05-20	40.900	41.300	40.090	41.300	41.086	36,337
2026-05-19	40.640	40.640	39.500	40.170	39.962	39,371
2026-05-18	42.760	42.760	40.420	40.460	40.251	100,202
2026-05-15	42.880	42.990	42.050	42.300	42.081	37,863
2026-05-14	45.600	45.600	44.250	44.890	44.658	63,136
2026-05-13	45.050	46.200	44.320	45.600	45.364	132,220
2026-05-12	43.140	44.650	42.360	44.650	44.419	157,501
2026-05-11	41.790	43.490	41.790	42.890	42.668	79,027
2026-05-08	41.980	42.040	41.420	41.780	41.564	26,274
2026-05-07	41.500	42.130	40.750	40.980	40.768	30,162
2026-05-06	40.650	41.470	40.520	40.850	40.639	61,482
2026-05-05	38.470	38.800	38.350	38.370	38.171	13,509
2026-05-04	39.790	39.790	38.050	38.270	38.072	24,070
2026-04-30	39.500	39.700	39.140	39.700	39.494	13,007
2026-04-29	39.410	39.670	38.850	39.100	38.898	22,561

← NewerPage 2 of 5 · 248 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.