Global X Funds historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-24	50.450	51.050	50.450	51.050	24.668	8,028
2024-09-23	48.400	48.550	48.400	48.550	23.460	420
2024-09-19	47.250	47.300	47.170	47.300	22.856	342
2024-09-18	46.000	47.080	46.000	47.010	22.716	12,532
2024-09-17	46.200	46.200	46.000	46.000	22.228	48,974
2024-09-16	46.100	46.100	46.100	46.100	22.276	16
2024-09-13	46.350	46.350	46.350	46.350	22.397	2
2024-09-12	46.160	46.160	45.840	45.840	22.151	240
2024-09-09	47.080	47.080	47.080	47.080	22.750	2
2024-09-06	43.760	43.760	43.320	43.320	20.933	122
2024-09-05	45.350	45.350	44.650	44.650	21.576	764
2024-09-04	45.600	45.600	45.350	45.350	21.914	4,898
2024-09-03	45.650	45.900	45.400	45.400	21.938	2,120
2024-08-30	48.550	48.550	48.550	48.550	23.460	252
2024-08-29	48.370	48.370	48.330	48.330	23.354	96
2024-08-28	47.600	47.600	47.150	47.350	22.880	5,336
2024-08-27	49.000	49.000	48.850	48.850	23.605	2,250
2024-08-26	46.990	49.000	46.990	48.630	23.499	2,062
2024-08-23	48.250	48.410	47.950	47.950	23.170	13,362
2024-08-21	47.550	47.550	47.270	47.270	22.842	24
2024-08-20	46.750	46.750	46.550	46.600	22.518	502
2024-08-19	46.850	46.850	46.450	46.700	22.566	150
2024-08-16	45.970	46.380	45.970	46.380	22.412	224
2024-08-15	45.520	46.380	45.520	46.380	22.412	56,366
2024-08-14	44.780	44.780	44.000	44.330	21.421	176
2024-08-13	46.790	46.790	44.600	44.600	21.551	22
2024-08-12	46.450	46.450	44.640	44.640	21.571	224
2024-08-09	46.830	46.830	44.280	44.280	21.397	22
2024-08-08	43.850	44.440	43.850	44.440	21.474	222
2024-08-07	47.130	47.130	43.790	43.800	21.165	4,452
2024-08-06	44.370	45.100	44.300	44.850	21.672	4,558
2024-08-05	45.000	45.750	44.250	45.350	21.914	1,470
2024-08-02	47.200	47.200	47.000	47.000	22.711	220
2024-08-01	47.600	47.600	47.600	47.600	23.001	2
2024-07-30	47.600	47.600	47.410	47.410	22.909	616
2024-07-29	47.770	47.770	47.600	47.600	23.001	186
2024-07-26	47.830	48.300	47.830	48.300	23.339	34
2024-07-25	46.800	46.950	46.550	46.550	22.494	204
2024-07-24	48.050	48.100	47.500	47.500	22.953	98
2024-07-23	48.060	48.060	47.300	47.500	22.953	1,202
2024-07-22	47.800	47.900	47.450	47.500	22.953	19,242
2024-07-19	48.230	48.230	48.230	48.230	23.306	2
2024-07-18	49.550	49.550	48.200	48.230	23.306	17,734
2024-07-17	50.420	50.420	49.600	49.600	23.968	1,244
2024-07-16	49.600	50.420	49.600	50.420	24.364	182
2024-07-15	52.050	52.050	51.370	51.370	24.823	41,168
2024-07-11	51.650	51.700	51.650	51.700	24.982	102
2024-07-09	51.600	51.600	51.550	51.550	24.910	32
2024-07-05	53.250	53.250	52.700	52.700	25.466	10,908
2024-07-04	49.360	52.460	49.360	52.460	25.350	356
2024-07-03	52.100	53.250	52.100	52.450	25.345	8,658
2024-07-02	51.800	51.810	51.640	51.640	24.953	1,404
2024-07-01	50.800	51.100	50.800	51.100	24.692	54
2024-06-28	51.200	51.200	50.300	50.650	24.475	4,874
2024-06-27	50.380	50.380	50.100	50.100	24.209	3,204
2024-06-26	50.530	50.640	48.000	50.180	24.189	1,200
2024-06-25	49.710	49.750	49.710	49.750	23.982	11,860
2024-06-24	49.500	50.050	49.500	50.050	24.126	176
2024-06-21	48.500	49.300	48.500	48.950	23.596	342
2024-06-20	49.410	49.950	49.410	49.950	24.078	376

← NewerPage 9 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.