Global X Funds historical data

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

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
2026-09-18	44.510	44.810	44.370	44.560	44.560	24,702
2026-09-17	44.410	45.100	44.370	44.600	44.600	34,343
2026-09-16	44.410	44.460	42.930	43.010	43.010	35,895
2026-09-15	44.610	44.610	43.130	44.360	44.360	25,728
2026-09-14	44.380	44.470	43.570	44.160	44.160	46,881
2026-09-11	45.990	45.990	45.180	45.930	45.930	32,878
2026-09-10	46.500	46.500	45.000	45.150	45.150	122,483
2026-09-09	48.110	49.130	48.100	48.980	48.980	57,602
2026-09-08	47.240	48.680	47.240	48.110	48.110	54,050
2026-09-04	46.090	46.700	46.000	46.450	46.450	22,202
2026-09-03	46.780	47.020	45.950	46.400	46.400	60,712
2026-09-02	46.160	46.800	45.250	45.250	45.250	44,778
2026-09-01	48.640	48.930	45.910	45.910	45.910	94,383
2026-08-31	48.910	48.950	47.780	48.140	48.140	27,547
2026-08-28	50.050	50.420	48.780	48.910	48.910	54,460
2026-08-27	49.190	49.840	48.690	49.700	49.700	27,047
2026-08-26	49.760	50.020	49.090	49.190	49.190	34,070
2026-08-25	48.600	49.480	48.080	49.220	49.220	56,360
2026-08-24	48.920	49.490	48.170	48.640	48.640	45,799
2026-08-21	48.150	48.940	47.960	48.430	48.430	71,579
2026-08-20	45.330	46.590	45.100	45.660	45.660	30,233
2026-08-19	44.990	45.970	44.990	45.510	45.510	42,973
2026-08-18	45.700	45.700	43.850	43.850	43.850	34,641
2026-08-17	43.100	45.490	43.100	45.390	45.390	26,843
2026-08-14	44.490	45.150	43.750	43.750	43.750	22,167
2026-08-13	45.340	45.340	44.060	44.250	44.250	61,829
2026-08-12	46.000	46.600	45.580	45.700	45.700	32,791
2026-08-11	45.630	45.760	45.260	45.630	45.630	44,419
2026-08-10	45.000	45.790	44.900	45.700	45.700	46,394
2026-08-07	44.870	45.000	44.380	44.800	44.800	36,138
2026-08-06	44.450	44.490	43.610	43.920	43.920	49,426
2026-08-05	44.000	44.650	43.990	44.460	44.460	45,467
2026-08-04	41.390	43.160	41.390	42.110	42.110	46,086
2026-08-03	39.870	40.440	39.330	40.440	40.440	3,008
2026-07-31	40.200	40.620	39.740	40.620	40.620	6,612
2026-07-30	39.440	40.520	39.440	40.520	40.520	24,890
2026-07-29	39.360	39.850	38.480	39.760	39.760	15,338
2026-07-28	39.160	39.350	38.430	38.570	38.570	11,540
2026-07-27	39.020	40.120	39.000	39.010	39.010	25,642
2026-07-24	40.000	40.000	39.270	39.410	39.410	17,821

Page 1 of 3 · 126 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.