Global X Funds historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	39.410	39.670	38.850	39.100	38.898	22,561
2026-04-28	40.400	40.400	39.030	39.470	39.266	90,886
2026-04-27	41.100	41.100	40.310	40.980	40.768	26,019
2026-04-24	41.950	41.950	41.130	41.500	41.285	12,423
2026-04-23	41.690	42.250	40.570	41.530	41.315	42,217
2026-04-22	42.000	42.520	41.640	42.520	42.300	50,288
2026-04-20	43.750	43.750	42.610	42.710	42.489	27,835
2026-04-17	43.480	44.210	43.190	43.760	43.533	42,706
2026-04-16	43.000	43.410	42.900	42.930	42.708	7,574
2026-04-15	43.470	43.470	42.670	43.270	43.046	12,467
2026-04-14	42.840	43.150	42.610	43.150	42.927	11,277
2026-04-13	41.770	42.470	41.290	42.420	42.200	12,253
2026-04-10	41.500	42.140	41.500	41.770	41.554	27,159
2026-04-09	41.780	41.980	41.060	41.500	41.285	26,727
2026-04-08	42.050	42.700	41.620	41.780	41.564	40,664
2026-04-07	39.960	40.280	38.750	40.280	40.071	19,659
2026-04-06	40.190	40.190	39.270	40.070	39.863	8,408
2026-04-02	38.600	39.910	38.200	39.380	39.176	33,098
2026-04-01	40.000	41.000	40.000	40.010	39.803	18,846
2026-03-31	38.110	39.830	38.010	39.830	39.624	58,604
2026-03-30	38.140	38.480	36.950	37.000	36.808	14,343
2026-03-27	37.230	38.030	37.000	37.750	37.555	13,359
2026-03-26	38.270	38.350	37.170	37.510	37.316	43,019
2026-03-25	39.470	39.790	39.120	39.640	39.435	35,235
2026-03-24	38.170	38.540	37.470	38.450	38.251	20,100
2026-03-23	37.950	38.750	37.950	38.600	38.400	46,002
2026-03-20	37.800	38.110	36.470	36.470	36.281	59,196
2026-03-19	36.780	38.050	36.250	38.030	37.833	54,696
2026-03-18	40.590	40.590	39.020	39.020	38.818	27,787
2026-03-17	41.320	41.320	40.340	40.780	40.569	22,525
2026-03-16	41.190	41.470	40.570	41.350	41.136	15,419
2026-03-13	41.990	41.990	40.580	40.980	40.768	29,943
2026-03-12	42.670	42.670	41.360	42.080	41.862	33,685
2026-03-11	42.600	42.970	42.000	42.810	42.588	40,395
2026-03-10	42.530	43.590	42.530	42.800	42.578	31,402
2026-03-09	40.510	42.460	39.910	42.460	42.240	52,545
2026-03-06	42.970	43.000	41.610	41.680	41.464	61,023
2026-03-05	45.750	45.750	42.820	43.640	43.414	63,759
2026-03-04	46.560	46.560	45.320	45.750	45.513	16,004
2026-03-03	47.410	47.410	44.360	46.170	45.931	75,964
2026-03-02	49.390	49.400	48.000	48.000	47.752	44,449
2026-02-27	49.010	49.650	48.620	48.900	48.647	45,882
2026-02-26	49.040	49.040	47.140	48.870	48.617	40,531
2026-02-25	48.550	49.910	48.550	49.040	48.786	56,958
2026-02-24	47.170	48.450	46.470	48.450	48.199	41,916
2026-02-23	46.400	47.010	45.960	46.700	46.458	35,052
2026-02-20	45.010	46.420	44.010	46.420	46.180	11,920
2026-02-19	45.040	45.090	43.830	45.090	44.857	22,160
2026-02-18	45.550	45.670	45.050	45.050	44.817	40,183
2026-02-13	45.690	46.090	44.630	45.560	45.324	142,220
2026-02-12	47.050	47.390	44.850	45.880	45.642	23,007
2026-02-11	46.660	47.420	45.970	47.050	46.806	83,839
2026-02-10	46.150	46.300	45.310	45.560	45.324	28,236
2026-02-09	44.230	46.370	44.230	46.000	45.762	56,358
2026-02-06	43.600	44.490	43.600	44.490	44.260	165,647
2026-02-05	44.000	44.860	42.840	43.150	42.927	140,320
2026-02-04	47.750	48.030	44.450	45.720	45.483	92,147
2026-02-03	46.400	47.500	46.160	47.390	47.145	66,765
2026-02-02	44.870	45.190	44.050	45.000	44.767	61,342
2026-01-30	46.430	46.430	43.600	44.860	44.628	354,989

← NewerPage 3 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.