Global X Funds historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	40.480	40.480	39.860	40.110	40.110	20,168
2026-10-16	41.220	41.840	40.310	40.580	40.580	13,283
2026-10-15	41.190	41.190	39.600	41.190	41.190	17,872
2026-10-14	42.000	42.000	40.330	40.660	40.660	37,989
2026-10-13	42.900	42.900	41.830	42.020	42.020	5,636
2026-10-09	41.970	42.900	41.970	42.900	42.900	32,038
2026-10-08	41.850	41.850	40.850	41.770	41.770	145,694
2026-10-07	42.800	42.800	41.650	41.850	41.850	37,757
2026-10-06	43.490	43.490	42.220	42.480	42.480	31,085
2026-10-05	43.700	43.930	42.360	43.930	43.930	19,304
2026-10-02	43.970	45.050	43.960	44.770	44.770	24,844
2026-10-01	44.000	44.000	43.050	43.110	43.110	8,348
2026-09-30	44.950	44.950	43.560	43.560	43.560	15,050
2026-09-29	44.640	44.890	44.290	44.400	44.400	25,437
2026-09-28	44.350	44.700	43.630	44.700	44.700	72,301
2026-09-25	43.790	45.560	43.790	45.560	45.560	24,924
2026-09-24	45.040	45.040	44.230	44.230	44.230	23,205
2026-09-23	45.490	45.490	44.330	45.040	45.040	22,750
2026-09-22	45.060	46.150	45.060	45.970	45.970	26,479
2026-09-21	45.350	45.350	44.220	44.610	44.610	15,948

Page 1 of 1 · 20 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.