Global X Funds historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	45.120	45.200	45.120	45.200	22.048	398
2025-05-05	44.090	44.090	43.940	43.940	21.434	704
2025-05-02	43.710	44.160	43.710	44.010	21.468	474
2025-04-30	42.400	43.200	42.280	43.080	21.014	778
2025-04-29	44.250	44.480	43.960	44.160	21.541	31,180
2025-04-28	44.180	44.720	44.010	44.240	21.580	956
2025-04-25	44.080	44.080	44.080	44.080	21.502	200
2025-04-24	45.000	45.110	44.960	44.960	21.931	1,040
2025-04-22	43.050	43.050	43.050	43.050	21.000	920
2025-04-17	41.780	42.800	41.780	42.560	20.761	4,978
2025-04-16	42.840	43.000	42.200	42.640	20.800	8,750
2025-04-15	43.080	43.120	42.480	42.840	20.897	18,164
2025-04-10	40.000	40.000	40.000	40.000	19.512	6
2025-04-09	38.480	38.880	38.480	38.880	18.966	202
2025-04-08	38.240	38.240	38.240	38.240	18.653	4
2025-04-07	38.080	38.640	37.250	38.240	18.653	734
2025-04-04	40.000	40.000	38.040	38.210	18.639	102,616
2025-04-03	42.050	44.440	40.990	44.440	21.678	2,284
2025-04-02	44.440	44.440	44.440	44.440	21.678	2,000
2025-04-01	44.500	44.500	44.500	44.500	21.707	400
2025-03-31	45.010	45.010	44.460	44.460	21.688	1,236
2025-03-28	46.150	46.150	46.150	46.150	22.512	2
2025-03-27	47.860	47.860	47.440	47.440	23.141	620
2025-03-26	50.000	50.000	48.200	48.200	23.512	262
2025-03-25	49.400	49.400	49.120	49.400	24.097	145,468
2025-03-20	48.650	48.650	48.300	48.320	23.570	19,460
2025-03-18	48.370	48.450	48.240	48.240	23.531	468
2025-03-17	47.950	47.950	47.680	47.680	23.258	24
2025-03-14	47.050	47.360	46.930	47.360	23.102	1,990
2025-03-12	46.600	46.600	45.920	46.400	22.634	176
2025-03-10	44.900	45.350	44.830	44.830	21.868	1,686
2025-03-07	46.150	46.550	46.150	46.550	22.707	330
2025-03-05	46.330	46.850	46.330	46.850	22.853	2,440
2025-02-28	45.050	45.050	45.050	45.050	21.975	2
2025-02-27	45.840	45.840	45.840	45.840	22.361	4
2025-02-26	41.500	46.000	41.500	45.580	22.234	32
2025-02-25	44.520	44.520	44.520	44.520	21.717	2,000
2025-02-21	45.600	45.600	45.520	45.520	22.205	2,004
2025-02-20	46.850	46.850	46.850	46.850	22.853	16
2025-02-19	46.160	46.200	46.110	46.200	22.536	2,208
2025-02-18	47.400	47.400	47.200	47.300	23.073	630
2025-02-17	47.070	47.070	46.490	46.490	22.678	1,530
2025-02-14	48.880	48.880	48.120	48.120	23.473	76
2025-02-13	47.520	47.520	47.520	47.520	23.180	2
2025-02-11	46.800	46.800	46.680	46.750	22.805	1,062
2025-02-10	48.090	48.410	48.010	48.400	23.609	77,758
2025-02-07	47.320	47.840	47.320	47.840	23.336	316
2025-02-06	47.000	47.000	47.000	47.000	22.927	18
2025-02-05	45.600	45.600	45.600	45.600	22.244	2,400
2025-02-03	44.360	44.360	43.990	44.000	21.463	1,006
2025-01-31	45.390	45.390	44.850	44.900	21.902	1,760
2025-01-30	46.520	46.520	46.200	46.200	22.536	22
2025-01-29	45.390	45.390	45.200	45.200	22.048	4
2025-01-27	46.320	46.320	46.150	46.150	22.512	1,338
2025-01-23	46.490	46.490	46.320	46.320	22.595	60
2025-01-22	48.760	48.760	46.590	46.590	22.727	4,804
2025-01-21	48.650	48.750	48.480	48.750	23.780	2,172
2025-01-17	48.000	49.050	48.000	48.330	23.575	6,944
2025-01-16	47.720	47.940	47.720	47.940	23.385	588
2025-01-15	47.940	47.940	47.940	47.940	23.385	2

← NewerPage 7 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.