S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
ETFs
Canada
TSX
Global X Industry 4.0 Index ETF (FOUR)
Global X Industry 4.0 Index ETF (FOUR) Historical

FOUR Global X Industry 4.0 Index ETF

48.06

-0.39 (-0.80%)

Jun 07 2024 - Closed

Delayed by 15 minutes

FOUR Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 07 2024	48.06	-0.39	-0.80%	48.06	48.06	48.06	0
Jun 06 2024	48.45	0.01	0.02%	48.45	48.45	48.45	0
Jun 05 2024	48.44	1.12	2.37%	48.44	48.44	48.44	3
Jun 04 2024	47.32	-0.03	-0.06%	47.32	47.32	47.32	3
Jun 03 2024	47.35	0.07	0.15%	47.35	47.35	47.35	0
May 31 2024	47.28	-0.09	-0.19%	46.81	47.28	46.81	520
May 30 2024	47.37	-0.92	-1.91%	47.63	47.63	47.37	100
May 29 2024	48.29	-0.62	-1.27%	48.29	48.29	48.29	0
May 28 2024	48.91	-0.20	-0.41%	48.91	48.91	48.91	0
May 27 2024	49.11	0.18	0.37%	49.11	49.11	49.11	0
May 24 2024	48.93	0.23	0.47%	48.93	48.93	48.93	5
May 23 2024	48.70	-0.68	-1.38%	48.70	48.70	48.70	15
May 22 2024	49.38	0.02	0.04%	49.38	49.38	49.38	7
May 21 2024	49.36	0.01	0.02%	49.36	49.36	49.36	0
May 17 2024	49.35	-0.07	-0.14%	49.35	49.35	49.35	0
May 16 2024	49.42	0.18	0.37%	49.42	49.42	49.42	0
May 15 2024	49.24	0.71	1.46%	49.24	49.24	49.24	0
May 14 2024	48.53	0.41	0.85%	48.53	48.53	48.53	0
May 13 2024	48.12	0.39	0.82%	48.12	48.12	48.12	0
May 10 2024	47.73	-0.08	-0.17%	47.73	47.73	47.73	0
May 09 2024	47.81	0.35	0.74%	47.52	47.81	47.52	125
May 08 2024	47.46	-0.04	-0.08%	47.46	47.46	47.46	0
May 07 2024	47.50	-0.01	-0.02%	47.50	47.50	47.50	0
May 06 2024	47.51	0.57	1.21%	47.51	47.51	47.51	3
May 03 2024	46.94	0.66	1.43%	47.02	47.02	46.75	1,010
May 02 2024	46.28	0.37	0.81%	46.28	46.28	46.28	0
May 01 2024	45.91	-0.43	-0.93%	46.57	46.61	45.91	200
Apr 30 2024	46.34	-0.73	-1.55%	46.34	46.34	46.34	17
Apr 29 2024	47.07	0.15	0.32%	47.07	47.07	47.07	6
Apr 26 2024	46.92	0.74	1.60%	46.92	46.92	46.92	6
Apr 25 2024	46.18	-0.12	-0.26%	46.18	46.18	46.18	6
Apr 24 2024	46.30	0.41	0.89%	46.30	46.30	46.30	0
Apr 23 2024	45.89	0.65	1.44%	45.89	45.89	45.89	0
Apr 22 2024	45.24	1.87	4.31%	45.00	45.24	45.00	300
Apr 19 2024	43.37	-0.80	-1.81%	43.50	43.50	43.37	100
Apr 18 2024	44.17	-0.18	-0.41%	44.50	44.50	44.08	1,380
Apr 17 2024	44.35	-0.65	-1.44%	44.35	44.35	44.35	2
Apr 16 2024	45.00	0.10	0.22%	45.00	45.00	45.00	2
Apr 15 2024	44.90	-0.97	-2.11%	45.00	45.00	44.90	504
Apr 12 2024	45.87	-1.23	-2.61%	46.29	46.29	45.87	1,003
Apr 11 2024	47.10	0.50	1.07%	46.94	47.10	46.94	500
Apr 10 2024	46.60	-0.96	-2.02%	46.50	46.60	46.50	188
Apr 09 2024	47.56	0.16	0.34%	47.56	47.56	47.56	0
Apr 08 2024	47.40	0.17	0.36%	47.40	47.40	47.40	0
Apr 05 2024	47.23	0.26	0.55%	47.23	47.23	47.23	0
Apr 04 2024	46.97	-0.61	-1.28%	46.97	46.97	46.97	0
Apr 03 2024	47.58	-0.07	-0.15%	47.63	47.63	47.58	113
Apr 02 2024	47.65	-0.69	-1.43%	47.42	47.65	47.42	31,205
Apr 01 2024	48.34	-0.13	-0.27%	48.34	48.34	48.34	31
Mar 28 2024	48.47	0.12	0.25%	48.47	48.47	48.47	17
Mar 27 2024	48.35	0.45	0.94%	48.22	48.35	48.21	5,609
Mar 26 2024	47.90	-0.09	-0.19%	47.90	47.90	47.90	5
Mar 25 2024	47.99	-0.17	-0.35%	47.99	47.99	47.99	21
Mar 22 2024	48.16	-0.28	-0.58%	48.17	48.17	48.16	200
Mar 21 2024	48.44	0.56	1.17%	48.44	48.44	48.44	117
Mar 20 2024	47.88	0.60	1.27%	47.24	47.88	47.20	6,663
Mar 19 2024	47.28	-0.18	-0.38%	47.28	47.28	47.28	28
Mar 18 2024	47.46	0.04	0.08%	47.70	47.70	47.46	100
Mar 15 2024	47.42	-0.34	-0.71%	47.42	47.42	47.42	0
Mar 14 2024	47.76	-0.76	-1.57%	47.76	47.76	47.76	0
Mar 13 2024	48.52	-0.43	-0.88%	48.52	48.52	48.52	0
Mar 12 2024	48.95	0.37	0.76%	48.95	48.95	48.95	20
Mar 11 2024	48.58	-0.32	-0.65%	48.42	48.58	48.42	100

Global X Industry 4.0 In...

Artificial Liquid Intelligence T

Samurai Capital

Vontobel Financial Produ...

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