Global X Funds historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	48.390	48.390	48.350	48.350	23.675	22
2025-08-05	48.450	48.480	48.350	48.350	23.675	48
2025-08-04	49.240	49.240	47.840	47.920	23.464	408
2025-08-01	46.820	47.500	46.820	47.370	23.195	1,144
2025-07-31	48.130	48.400	47.770	48.250	23.626	1,724
2025-07-30	49.300	49.650	47.300	47.650	23.332	2,138
2025-07-29	49.600	49.600	48.890	49.170	24.076	3,968
2025-07-28	49.370	49.710	49.370	49.710	24.341	5,012
2025-07-25	49.900	49.990	49.900	49.990	24.478	1,006
2025-07-24	50.980	50.980	50.400	50.400	24.679	3,282
2025-07-23	51.290	51.390	51.250	51.390	25.163	6,680
2025-07-22	51.000	51.100	50.600	51.100	25.021	1,018
2025-07-21	50.160	50.350	50.050	50.050	24.507	508
2025-07-18	48.600	48.950	48.600	48.950	23.969	93,830
2025-07-17	48.900	48.950	48.800	48.800	23.895	32,548
2025-07-16	49.430	49.430	49.070	49.090	24.037	15,008
2025-07-15	49.820	49.820	49.180	49.240	24.111	3,010
2025-07-14	49.890	50.250	49.810	50.200	24.581	4,024
2025-07-11	50.000	50.000	50.000	50.000	24.483	1,200
2025-07-10	50.040	50.040	50.000	50.000	24.483	604
2025-07-09	49.840	49.840	49.010	49.050	24.018	1,056
2025-07-08	50.000	51.000	49.460	49.800	24.385	10,142
2025-07-07	50.500	50.500	49.520	49.800	24.385	2,086
2025-07-04	50.500	50.500	50.500	50.500	24.728	2
2025-07-03	50.690	50.690	50.160	50.500	24.728	3,374
2025-07-02	51.080	51.080	51.080	51.080	25.012	10
2025-07-01	49.360	49.360	49.360	49.360	24.169	20
2025-06-30	48.600	48.900	48.550	48.650	23.822	99,562
2025-06-27	49.890	52.600	49.890	52.600	25.756	24
2025-06-26	50.020	50.440	50.020	50.240	24.507	202
2025-06-25	47.300	47.300	47.300	47.300	23.073	50
2025-06-24	47.230	47.300	47.000	47.300	23.073	468
2025-06-23	46.600	46.880	46.350	46.800	22.829	828
2025-06-20	46.600	46.700	46.400	46.550	22.707	160
2025-06-18	47.600	47.600	47.240	47.240	23.044	208
2025-06-17	48.520	48.520	47.460	47.460	23.151	242
2025-06-16	48.440	48.440	47.880	47.880	23.356	4
2025-06-13	47.840	48.040	47.750	48.040	23.434	1,322
2025-06-12	48.150	48.520	48.150	48.150	23.487	440
2025-06-11	48.110	48.110	47.760	47.760	23.297	3,140
2025-06-10	48.840	48.840	48.360	48.360	23.590	26
2025-06-09	48.630	48.840	48.360	48.360	23.590	244
2025-06-06	48.930	49.050	48.200	48.200	23.512	116,204
2025-06-03	47.320	47.320	47.320	47.320	23.083	2
2025-05-30	46.800	46.880	46.720	46.850	22.853	34
2025-05-29	46.480	47.000	46.360	46.640	22.751	360
2025-05-28	46.880	46.960	46.360	46.760	22.809	708
2025-05-27	46.880	47.200	46.600	47.000	22.927	2,204
2025-05-26	44.100	47.300	44.100	46.470	22.668	48
2025-05-21	45.400	45.400	45.400	45.400	22.146	88
2025-05-20	44.990	44.990	44.990	44.990	21.946	2,000
2025-05-19	44.760	44.960	44.760	44.880	21.892	220
2025-05-16	44.610	45.000	44.610	45.000	21.951	1,046
2025-05-15	44.790	45.280	44.790	45.280	22.088	86
2025-05-14	45.650	45.650	45.550	45.550	22.219	232
2025-05-13	45.800	46.250	45.800	46.150	22.512	194
2025-05-12	45.760	46.080	45.760	45.780	22.331	476
2025-05-09	44.360	44.520	44.200	44.440	21.678	370
2025-05-08	44.160	44.160	44.160	44.160	21.541	20
2025-05-07	44.550	44.550	44.550	44.550	21.731	2

← NewerPage 6 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.