Global X Funds historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	67.190	67.190	65.810	66.850	32.734	1,324
2025-10-29	67.100	68.380	67.100	67.540	33.071	3,106
2025-10-28	64.960	66.310	64.610	66.230	32.430	362
2025-10-27	66.650	66.650	65.070	65.720	32.180	888
2025-10-24	65.450	65.910	64.930	65.910	32.273	888
2025-10-23	65.000	65.650	64.970	65.070	31.862	5,516
2025-10-22	64.230	64.230	63.280	63.970	31.323	762
2025-10-21	66.140	66.140	63.510	63.780	31.230	4,030
2025-10-20	66.580	67.250	66.580	67.200	32.905	3,586
2025-10-17	67.490	67.540	65.480	66.020	32.327	1,800
2025-10-16	69.040	69.040	67.780	68.080	33.336	8,748
2025-10-15	69.600	69.600	68.560	69.150	33.860	8,094
2025-10-14	68.700	68.870	67.330	67.980	33.287	48,664
2025-10-13	66.270	70.150	66.270	70.130	34.340	47,948
2025-10-10	68.440	69.020	66.260	66.260	32.445	2,796
2025-10-09	70.860	70.860	68.250	68.760	33.669	1,948
2025-10-08	67.840	68.750	67.750	68.700	33.639	43,520
2025-10-07	66.580	66.980	65.710	66.220	32.425	51,292
2025-10-06	66.850	66.850	65.710	65.710	32.175	1,840
2025-10-03	65.230	66.880	65.230	66.180	32.405	7,716
2025-10-02	65.450	65.510	64.020	65.000	31.828	624
2025-10-01	63.500	64.740	63.500	64.610	31.637	1,432
2025-09-30	63.360	63.540	62.810	63.540	31.113	3,694
2025-09-29	62.000	63.760	62.000	63.280	30.985	10,404
2025-09-26	60.360	61.060	60.360	60.920	29.830	590
2025-09-25	60.600	60.600	60.080	60.360	29.556	244
2025-09-24	57.300	60.180	57.300	59.680	29.223	44,752
2025-09-23	58.120	58.120	57.020	57.020	27.920	25,922
2025-09-22	57.840	58.140	57.320	58.140	28.469	38
2025-09-19	57.020	57.500	56.800	57.320	28.067	508
2025-09-18	55.960	56.130	55.600	56.130	27.484	8,276
2025-09-17	56.470	56.720	56.160	56.400	27.617	248
2025-09-16	57.400	57.400	57.070	57.070	27.945	8,006
2025-09-15	57.300	57.600	57.000	57.000	27.910	442
2025-09-12	57.280	57.470	57.060	57.300	28.057	6,760
2025-09-11	56.500	57.340	56.500	57.280	28.048	36,870
2025-09-10	56.000	56.220	56.000	56.220	27.529	76
2025-09-09	56.970	56.970	56.090	56.090	27.465	51,774
2025-09-08	55.600	55.600	55.480	55.520	27.186	51,054
2025-09-05	55.450	55.700	54.800	55.600	27.225	1,982
2025-09-04	54.470	54.820	54.430	54.620	26.745	292
2025-09-03	56.030	56.040	55.800	55.800	27.323	576
2025-09-02	54.440	54.850	54.230	54.840	26.853	658
2025-09-01	53.880	53.880	53.770	53.770	26.329	446
2025-08-29	53.420	54.260	53.420	54.170	26.525	502
2025-08-28	52.820	52.820	52.820	52.820	25.864	36
2025-08-27	52.520	52.620	52.300	52.540	25.727	646
2025-08-26	52.950	53.250	52.820	53.250	26.074	72,146
2025-08-25	52.610	52.630	52.140	52.140	25.531	1,296
2025-08-22	50.990	50.990	50.990	50.990	24.968	2
2025-08-21	50.790	51.160	50.710	51.160	25.051	950
2025-08-20	50.460	50.740	50.460	50.710	24.831	300
2025-08-19	50.700	50.800	50.600	50.680	24.816	3,316
2025-08-18	50.680	50.960	50.680	50.900	24.924	118
2025-08-15	51.070	51.070	51.070	51.070	25.007	200
2025-08-14	50.250	50.500	50.100	50.320	24.640	1,124
2025-08-13	51.390	51.390	50.770	50.950	24.948	276
2025-08-12	48.440	50.300	48.440	50.230	24.595	286
2025-08-11	49.470	49.480	49.390	49.430	24.204	252
2025-08-07	49.240	49.380	48.950	49.030	24.008	328

← NewerPage 5 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.