Global X ETF ICAV More Historical Data - XB0T | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
Germany
TG
Global X ETF ICAV (XB0T)
Global X ETF ICAV (XB0T) Historical

XB0T Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 26 2024	18.95	0.11	0.57%	18.838	19.072	18.768	1,405
Jun 25 2024	18.842	0.13	0.69%	18.716	18.842	18.534	2,386
Jun 24 2024	18.712	-0.20	-1.06%	18.746	18.924	18.592	2,950
Jun 21 2024	18.912	-0.31	-1.62%	18.958	19.19	18.86	2,285
Jun 20 2024	19.224	0.06	0.30%	19.268	19.442	19.00	1,045
Jun 19 2024	19.166	0.01	0.03%	19.386	19.386	19.166	3,761
Jun 18 2024	19.16	0.02	0.13%	19.104	19.38	19.098	2,276
Jun 17 2024	19.136	-0.03	-0.18%	19.388	19.398	19.006	1,478
Jun 14 2024	19.17	-0.24	-1.22%	19.464	19.464	19.114	1,452
Jun 13 2024	19.406	-0.07	-0.36%	19.444	19.444	19.164	3,480
Jun 12 2024	19.476	0.61	3.21%	19.172	19.476	18.982	810
Jun 11 2024	18.87	-0.21	-1.12%	19.086	19.086	18.838	516
Jun 10 2024	19.084	0.30	1.60%	18.896	19.118	18.84	482
Jun 07 2024	18.784	-0.06	-0.33%	19.046	19.046	18.784	997
Jun 06 2024	18.846	-0.23	-1.21%	19.108	19.108	18.846	1,204
Jun 05 2024	19.076	0.16	0.84%	18.774	19.076	18.684	1,832
Jun 04 2024	18.918	0.17	0.89%	18.798	18.926	18.618	479
Jun 03 2024	18.752	0.34	1.82%	18.826	18.92	18.506	4,449
May 31 2024	18.416	-0.15	-0.82%	18.674	18.728	18.416	1,250
May 30 2024	18.568	-0.39	-2.05%	18.82	18.824	18.568	1,278
May 29 2024	18.956	0.03	0.18%	18.948	18.986	18.768	1,744
May 28 2024	18.922	-0.36	-1.86%	19.034	19.236	18.922	5,547
May 27 2024	19.28	0.37	1.96%	19.118	19.28	18.902	2,343
May 24 2024	18.91	-0.18	-0.93%	19.122	19.138	18.91	2,662
May 23 2024	19.088	0.04	0.20%	19.014	19.23	18.992	6,403
May 22 2024	19.05	-0.15	-0.77%	19.226	19.226	18.726	1,366
May 21 2024	19.198	-0.15	-0.79%	19.326	19.326	19.01	1,943
May 20 2024	19.35	0.39	2.08%	19.176	19.35	18.992	1,674
May 17 2024	18.956	-0.21	-1.09%	19.322	19.322	18.95	2,198
May 16 2024	19.164	-0.16	-0.84%	19.348	19.43	19.164	1,702
May 15 2024	19.326	0.27	1.43%	19.204	19.328	18.942	1,663
May 14 2024	19.054	-0.10	-0.53%	19.152	19.152	18.832	3,619
May 13 2024	19.156	0.25	1.32%	19.154	19.156	18.976	953
May 10 2024	18.906	-0.18	-0.95%	19.098	19.156	18.906	2,349
May 09 2024	19.088	0.06	0.30%	19.086	19.106	18.912	1,189
May 08 2024	19.03	-0.16	-0.84%	19.226	19.226	18.868	2,052
May 07 2024	19.192	0.04	0.23%	19.17	19.228	19.02	2,258
May 06 2024	19.148	0.28	1.49%	18.87	19.148	18.708	1,143
May 03 2024	18.866	0.23	1.25%	18.752	18.866	18.52	1,917
May 02 2024	18.634	0.11	0.62%	18.40	18.664	18.374	2,752
Apr 30 2024	18.52	-0.09	-0.48%	18.466	18.662	18.366	1,468
Apr 29 2024	18.61	0.10	0.56%	18.53	18.61	18.486	1,276
Apr 26 2024	18.506	0.66	3.70%	18.004	18.506	18.002	3,620
Apr 25 2024	17.846	-0.22	-1.21%	17.968	18.09	17.702	1,838
Apr 24 2024	18.064	-0.20	-1.12%	18.152	18.396	18.064	829
Apr 23 2024	18.268	0.44	2.48%	17.962	18.268	17.856	1,601
Apr 22 2024	17.826	0.07	0.37%	17.702	17.894	17.702	1,274
Apr 19 2024	17.76	-0.33	-1.84%	17.96	17.992	17.732	7,064
Apr 18 2024	18.092	0.29	1.62%	18.166	18.186	17.952	1,148
Apr 17 2024	17.804	-0.30	-1.64%	18.188	18.188	17.804	3,572
Apr 16 2024	18.10	-0.21	-1.14%	18.432	18.432	18.072	1,695
Apr 15 2024	18.308	-0.41	-2.18%	18.598	18.79	18.088	3,380
Apr 12 2024	18.716	-0.30	-1.57%	18.864	19.108	18.666	2,220
Apr 11 2024	19.014	0.29	1.54%	18.788	19.014	18.588	1,187
Apr 10 2024	18.726	-0.05	-0.25%	18.858	18.868	18.522	2,417
Apr 09 2024	18.772	0.09	0.49%	18.70	18.772	18.53	1,414
Apr 08 2024	18.68	0.05	0.27%	18.662	18.704	18.518	3,715
Apr 05 2024	18.63	-0.10	-0.53%	18.834	18.834	18.448	3,125
Apr 04 2024	18.73	-0.24	-1.24%	18.96	19.058	18.514	8,287
Apr 03 2024	18.966	-0.14	-0.75%	19.042	19.042	18.752	4,953
Apr 02 2024	19.11	-0.40	-2.04%	19.51	19.51	18.854	6,748

Global X ETF ICAV

Metric.exchange

Skandinaviska Enskilda B...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions