Global X Funds historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	50.880	51.840	47.810	49.150	48.896	322,452
2026-01-28	47.500	48.160	47.180	47.600	47.354	116,174
2026-01-27	46.990	47.490	45.880	47.490	47.244	184,998
2026-01-26	47.500	48.950	46.390	47.530	47.284	263,148
2026-01-23	44.710	45.700	44.390	45.700	45.463	189,531
2026-01-22	44.640	44.640	43.440	43.500	43.275	231,162
2026-01-21	45.370	45.740	44.340	44.790	44.558	57,243
2026-01-20	44.840	44.980	43.530	44.980	44.747	195,480
2026-01-19	44.350	47.000	44.350	47.000	46.757	30,941
2026-01-16	44.650	44.650	42.760	43.430	43.205	32,770
2026-01-15	44.920	44.920	43.990	44.200	43.971	52,935
2026-01-14	44.750	44.750	43.580	44.470	44.240	26,486
2026-01-13	43.720	43.790	42.800	42.850	42.628	30,242
2026-01-12	42.400	43.090	42.400	43.090	42.867	31,040
2026-01-09	41.500	41.860	41.200	41.670	41.454	20,690
2026-01-08	41.000	41.000	39.720	40.700	40.489	48,155
2026-01-07	41.870	41.870	40.600	40.970	40.758	34,098
2026-01-06	42.000	42.290	41.790	42.070	41.852	27,514
2026-01-05	40.670	41.620	40.650	41.470	41.255	46,529
2026-01-02	40.940	40.940	39.210	40.200	39.992	20,786
2025-12-30	41.490	41.800	39.680	41.060	40.847	13,290
2025-12-29	43.000	43.000	40.070	40.440	39.603	20,720
2025-12-26	45.890	49.490	42.200	42.200	41.327	71,083
2025-12-23	42.270	45.900	41.100	42.120	41.249	15,628
2025-12-22	43.010	47.000	40.930	42.250	41.376	63,420
2025-12-19	40.960	43.010	40.100	41.980	41.112	4,958
2025-12-18	79.730	87.690	76.010	78.250	38.316	5,432
2025-12-17	76.600	79.790	75.840	75.930	37.180	20,844
2025-12-16	74.820	75.210	74.000	75.030	36.739	65,338
2025-12-15	74.470	75.000	74.400	74.700	36.577	4,056
2025-12-12	76.000	76.010	73.120	73.750	36.112	2,106
2025-12-11	74.470	75.370	74.180	75.000	36.724	6,468
2025-12-10	71.000	75.000	71.000	74.770	36.612	4,898
2025-12-09	72.940	72.980	72.030	72.930	35.711	2,832
2025-12-08	76.000	76.000	73.090	73.220	35.853	1,998
2025-12-05	72.940	74.420	72.880	73.750	36.112	4,628
2025-12-04	71.500	71.810	70.740	71.540	35.030	4,178
2025-12-03	70.080	71.890	70.080	71.890	35.201	710
2025-12-02	69.550	69.550	68.200	68.750	33.664	2,758
2025-12-01	69.580	70.500	69.500	69.790	34.173	9,204
2025-11-28	67.430	68.860	67.430	68.860	33.718	2,048
2025-11-27	66.840	66.840	65.790	65.900	32.268	34
2025-11-26	64.250	67.470	64.250	66.850	32.734	3,400
2025-11-25	65.280	65.570	65.280	65.570	32.107	716
2025-11-24	63.590	64.610	63.300	64.600	31.632	754
2025-11-21	61.910	63.110	61.320	63.110	30.902	1,508
2025-11-19	64.130	64.660	63.640	63.640	31.162	10,806
2025-11-18	63.230	63.230	62.340	62.680	30.692	2,616
2025-11-17	65.480	65.480	63.550	63.960	31.318	912
2025-11-14	63.890	65.280	63.800	64.830	31.744	888
2025-11-13	67.280	67.590	64.890	65.370	32.009	1,258
2025-11-12	66.140	67.300	66.140	67.130	32.871	698
2025-11-11	65.720	65.780	65.090	65.300	31.975	10,894
2025-11-10	66.000	66.700	66.000	66.660	32.641	9,558
2025-11-07	64.870	64.870	64.100	64.420	31.544	570
2025-11-06	64.380	64.770	64.160	64.540	31.602	3,108
2025-11-05	63.540	63.810	63.090	63.780	31.230	1,490
2025-11-04	63.000	63.090	61.930	62.450	30.579	36,616
2025-11-03	67.000	67.000	63.700	63.700	31.191	984
2025-10-31	66.640	66.640	65.630	66.330	32.479	2,008

← NewerPage 4 of 5 · 249 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.