S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
Canada
TSX
Global X Active Corporate Bond ETF (HAB)
Global X Active Corporate Bond ETF (HAB) Historical

HAB Global X Active Corporate Bond ETF

9.87

0.07 (0.71%)

May 24 2024 - Closed

Delayed by 15 minutes

HAB Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 24 2024	9.87	0.07	0.71%	9.84	9.87	9.84	2,100
May 23 2024	9.80	-0.07	-0.71%	9.85	9.85	9.80	6,790
May 22 2024	9.87	0.01	0.10%	9.86	9.87	9.85	3,300
May 21 2024	9.86	0.02	0.20%	9.86	9.86	9.86	4,800
May 17 2024	9.84	-0.04	-0.40%	9.83	9.84	9.82	1,083
May 16 2024	9.88	0.01	0.10%	9.88	9.88	9.88	1,541
May 15 2024	9.87	0.06	0.61%	9.81	9.87	9.81	1,667
May 14 2024	9.81	0.04	0.41%	9.79	9.81	9.79	4,500
May 13 2024	9.77	-0.01	-0.10%	9.83	9.83	9.77	2,967
May 10 2024	9.78	-0.06	-0.61%	9.81	9.81	9.78	2,805
May 09 2024	9.84	0.05	0.51%	9.82	9.87	9.80	20,400
May 08 2024	9.79	-0.04	-0.41%	9.82	9.83	9.79	9,542
May 07 2024	9.83	0.03	0.31%	9.81	9.84	9.81	6,640
May 06 2024	9.80	0.04	0.41%	9.77	9.80	9.77	18,011
May 03 2024	9.76	0.04	0.41%	9.77	9.78	9.75	10,600
May 02 2024	9.72	0.02	0.21%	9.70	9.75	9.70	2,113
May 01 2024	9.70	-0.01	-0.10%	9.69	9.73	9.69	601
Apr 30 2024	9.71	0.00	0.00%	9.70	9.71	9.69	2,402
Apr 29 2024	9.71	-0.03	-0.31%	9.70	9.71	9.69	2,613
Apr 26 2024	9.74	0.04	0.41%	9.69	9.74	9.69	320
Apr 25 2024	9.70	-0.03	-0.31%	9.68	9.70	9.68	900
Apr 24 2024	9.73	-0.03	-0.31%	9.76	9.76	9.73	2,557
Apr 23 2024	9.76	0.04	0.41%	9.74	9.76	9.74	2,807
Apr 22 2024	9.72	0.01	0.10%	9.74	9.76	9.71	14,900
Apr 19 2024	9.71	0.01	0.10%	9.70	9.72	9.70	14,300
Apr 18 2024	9.70	-0.05	-0.51%	9.73	9.73	9.70	11,189
Apr 17 2024	9.75	-0.01	-0.10%	9.75	9.78	9.75	3,111
Apr 16 2024	9.76	0.00	0.00%	9.73	9.78	9.73	14,000
Apr 15 2024	9.76	-0.05	-0.51%	9.75	9.76	9.73	18,200
Apr 12 2024	9.81	0.04	0.41%	9.78	9.81	9.78	2,912
Apr 11 2024	9.77	0.00	0.00%	9.77	9.77	9.77	4,700
Apr 10 2024	9.77	-0.03	-0.31%	9.78	9.78	9.74	16,213
Apr 09 2024	9.80	-0.01	-0.10%	9.82	9.83	9.80	500
Apr 08 2024	9.81	0.02	0.20%	9.80	9.81	9.80	29,072
Apr 05 2024	9.79	-0.05	-0.51%	9.84	9.84	9.79	2,890
Apr 04 2024	9.84	0.03	0.31%	9.80	9.84	9.80	7,503
Apr 03 2024	9.81	0.03	0.31%	9.75	9.81	9.75	4,805
Apr 02 2024	9.78	-0.03	-0.31%	9.78	9.78	9.76	6,877
Apr 01 2024	9.81	-0.07	-0.71%	9.81	9.81	9.81	706
Mar 28 2024	9.88	0.00	0.00%	9.85	9.89	9.85	14,100
Mar 27 2024	9.88	0.00	0.00%	9.82	9.88	9.82	16,700
Mar 26 2024	9.88	0.00	0.00%	9.84	9.88	9.84	1,500
Mar 25 2024	9.88	-0.01	-0.10%	9.85	9.88	9.85	9,210
Mar 22 2024	9.89	0.03	0.30%	9.88	9.89	9.84	53,400
Mar 21 2024	9.86	0.00	0.00%	9.86	9.86	9.81	19,600
Mar 20 2024	9.86	0.03	0.31%	9.81	9.86	9.81	3,500
Mar 19 2024	9.83	0.08	0.82%	9.82	9.84	9.82	3,700
Mar 18 2024	9.75	-0.03	-0.31%	9.77	9.77	9.75	4,186
Mar 15 2024	9.78	-0.04	-0.41%	9.83	9.83	9.78	4,976
Mar 14 2024	9.82	-0.04	-0.41%	9.83	9.83	9.82	5,798
Mar 13 2024	9.86	-0.01	-0.10%	9.86	9.86	9.86	2
Mar 12 2024	9.87	-0.03	-0.30%	9.89	9.89	9.86	11,074
Mar 11 2024	9.90	-0.01	-0.10%	9.91	9.91	9.88	12,510
Mar 08 2024	9.91	0.03	0.30%	9.87	9.91	9.87	10,114
Mar 07 2024	9.88	-0.03	-0.30%	9.89	9.89	9.88	1,900
Mar 06 2024	9.91	0.02	0.20%	9.88	9.91	9.88	5,101
Mar 05 2024	9.89	0.04	0.41%	9.88	9.89	9.87	2,021
Mar 04 2024	9.85	-0.01	-0.10%	9.82	9.85	9.82	1,935
Mar 01 2024	9.86	0.01	0.10%	9.83	9.86	9.83	2,250
Feb 29 2024	9.85	0.04	0.41%	9.84	9.85	9.82	7,108
Feb 28 2024	9.81	0.02	0.20%	9.80	9.81	9.78	6,267
Feb 27 2024	9.79	-0.07	-0.71%	9.85	9.86	9.79	17,000
Feb 26 2024	9.86	-0.02	-0.20%	9.84	9.86	9.84	1,520

Global X Active Corporat...

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