Dark

EDUT
Global X Education ETF
stock NASDAQ

Inactive

Nov 10, 2023

20.54USD+0.416%(+0.09)216

Pre-market

0.00USD-100.000%(-20.46)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-11-10	20.5400	20.5400	20.5400	20.5400	+0.416%	216	0.000%
2023-11-09	20.4550	20.4550	20.4550	20.4550	0.000%	4	+0.416%
2023-11-08	20.4550	20.4550	20.4550	20.4550	+0.467%	10	+0.416%
2023-11-07	20.3600	20.3600	20.3600	20.3600	+0.049%	55	+0.884%
2023-11-06	20.3500	20.3500	20.3500	20.3500	-0.049%	214	+0.934%
2023-11-03	20.3600	20.3600	20.3600	20.3600	0.000%	167	+0.884%
2023-11-02	20.4280	20.4280	20.3600	20.3600	-0.049%	483	+0.884%
2023-11-01	20.3700	20.4366	20.3700	20.3700	-0.147%	1,714	+0.835%
2023-10-31	20.4000	20.4000	20.4000	20.4000	+0.098%	28	+0.686%
2023-10-30	20.3000	20.3800	20.3000	20.3800	+0.908%	747	+0.785%
2023-10-27	20.1966	20.1966	20.1966	20.1966	-0.873%	37	+1.700%
2023-10-26	20.3745	20.3745	20.3745	20.3745	-0.854%	1	+0.812%
2023-10-25	20.5500	20.5500	20.5500	20.5500	-0.291%	11	-0.049%
2023-10-24	20.0000	20.8200	20.0000	20.6100	+1.728%	2,264	-0.340%
2023-10-23	20.2500	20.2600	20.2500	20.2600	+0.345%	378	+1.382%
2023-10-20	20.1904	20.1904	20.1904	20.1904	-1.515%	137	+1.732%
2023-10-19	20.5009	20.5009	20.5009	20.5009	-1.876%	23	+0.191%
2023-10-18	20.8929	20.8929	20.8929	20.8929	-2.095%	35	-1.689%
2023-10-17	21.3400	21.3400	21.3400	21.3400	+1.426%	6	-3.749%
2023-10-16	21.0400	21.0400	21.0400	21.0400	+1.446%	22	-2.376%
2023-10-13	20.7000	20.7401	20.6300	20.7401	-1.473%	776	-0.965%
2023-10-12	21.0501	21.0501	21.0501	21.0501	-1.358%	58	-2.423%
2023-10-11	21.3400	21.3400	21.3400	21.3400	-0.630%	77	-3.749%
2023-10-10	21.4753	21.4753	21.4753	21.4753	+1.760%	17	-4.355%
2023-10-09	21.1038	21.1038	21.1038	21.1038	+1.109%	1	-2.672%
2023-10-06	20.8724	20.8724	20.8724	20.8724	+1.028%	1	-1.593%
2023-10-05	20.6600	20.6600	20.6600	20.6600	+0.049%	17	-0.581%
2023-10-04	20.6499	20.6499	20.6499	20.6499	+0.878%	4	-0.532%
2023-10-03	20.4701	20.4701	20.4701	20.4701	-2.344%	12	+0.341%
2023-10-02	20.9615	20.9615	20.9615	20.9615	-0.592%	11	-2.011%
2023-09-29	21.0864	21.0864	21.0864	21.0864	+0.809%	22	-2.591%
2023-09-28	20.7900	20.9172	20.7900	20.9172	+0.733%	465	-1.803%
2023-09-27	20.7650	20.7650	20.7650	20.7650	+1.641%	8	-1.084%
2023-09-26	20.4297	20.4297	20.4297	20.4297	-0.370%	38	+0.540%
2023-09-25	20.5055	20.5055	20.5055	20.5055	+0.863%	250	+0.168%
2023-09-22	20.3500	20.3500	20.3300	20.3300	-0.635%	359	+1.033%
2023-09-21	20.4600	20.4600	20.4600	20.4600	-1.822%	64	+0.391%
2023-09-20	21.0100	21.0100	20.8397	20.8397	-1.792%	687	-1.438%
2023-09-19	21.2200	21.2200	21.2200	21.2200	-1.531%	9	-3.205%
2023-09-18	21.6900	21.6900	21.3300	21.5500	+0.701%	705	-4.687%
2023-09-15	21.4000	21.4000	21.4000	21.4000	-2.059%	8	-4.019%
2023-09-14	21.8500	21.8500	21.8500	21.8500	+1.149%	40	-5.995%
2023-09-13	21.6017	21.6017	21.6017	21.6017	-0.819%	53	-4.915%
2023-09-12	21.7800	21.7800	21.7800	21.7800	+0.554%	56	-5.693%
2023-09-11	21.6000	21.6600	21.5900	21.6600	+0.865%	1,245	-5.171%
2023-09-08	21.4743	21.4743	21.4743	21.4743	+0.017%	5	-4.351%
2023-09-07	21.4706	21.4706	21.4706	21.4706	-0.813%	1	-4.334%
2023-09-06	21.6465	21.6465	21.6465	21.6465	-0.563%	2	-5.112%
2023-09-05	21.7691	21.7691	21.7691	21.7691	-1.048%	30	-5.646%
2023-09-01	22.0000	22.0000	21.9996	21.9996	+1.727%	228	-6.635%
2023-08-31	21.6261	21.6261	21.6261	21.6261	-0.295%	13	-5.022%
2023-08-30	21.6082	21.6900	21.6082	21.6900	+0.333%	228	-5.302%
2023-08-29	21.1700	21.6181	21.1700	21.6181	+0.844%	340	-4.987%
2023-08-28	21.4371	21.4371	21.4371	21.4371	+0.501%	49	-4.185%
2023-08-25	21.3302	21.3302	21.3302	21.3302	+0.750%	5	-3.705%
2023-08-24	21.1714	21.1714	21.1714	21.1714	-0.128%	54	-2.982%
2023-08-23	21.1986	21.1986	21.1986	21.1986	+2.421%	46	-3.107%
2023-08-22	20.6976	20.6976	20.6976	20.6976	+0.915%	105	-0.761%
2023-08-21	20.5100	20.5100	20.5100	20.5100	+0.686%	69	+0.146%
2023-08-18	20.3703	20.3703	20.3703	20.3703	+0.001%	189	+0.833%
2023-08-17	20.3700	20.3700	20.3700	20.3700	-0.053%	12	+0.835%
2023-08-16	20.3500	20.3809	20.3500	20.3809	-0.581%	131	+0.781%
2023-08-15	20.5643	20.5643	20.5000	20.5000	-2.170%	530	+0.195%
2023-08-14	20.9547	20.9547	20.9547	20.9547	-0.453%	68	-1.979%
2023-08-11	21.0400	21.0500	21.0400	21.0500	-1.164%	271	-2.423%
2023-08-10	21.2978	21.2978	21.2978	21.2978	+1.370%	52	-3.558%
2023-08-09	21.0100	21.0100	21.0100	21.0100	-2.686%	40	-2.237%
2023-08-08	21.5900	21.5900	21.5900	21.5900	-2.352%	175	-4.863%
2023-08-07	22.1100	22.1100	22.1100	22.1100	-0.812%	274	-7.101%
2023-08-04	22.2911	22.2911	22.2911	22.2911	-0.210%	9	-7.856%
2023-08-03	22.3381	22.3381	22.3381	22.3381	+1.215%	4	-8.049%
2023-08-02	22.0700	22.0700	22.0700	22.0700	-3.667%	115	-6.932%
2023-08-01	22.7900	22.9100	22.6200	22.9100	-0.044%	1,377	-10.345%
2023-07-31	22.4500	22.9200	22.4500	22.9200	+1.103%	370	-10.384%
2023-07-28	22.6700	22.6700	22.6700	22.6700	+5.169%	45	-9.396%
2023-07-27	21.7700	21.7700	21.5557	21.5557	-1.211%	816	-4.712%
2023-07-26	20.9600	21.8200	20.9600	21.8200	+1.765%	450	-5.866%
2023-07-25	21.3700	21.6000	21.3700	21.4415	-0.318%	486	-4.204%
2023-07-24	21.7000	21.7000	21.5100	21.5100	+0.655%	190	-4.510%
2023-07-21	21.3700	21.3700	21.3700	21.3700	+0.954%	11	-3.884%
2023-07-20	21.1680	21.1680	21.1680	21.1680	-2.855%	37	-2.967%
2023-07-19	21.6800	21.7900	21.6700	21.7900	+2.589%	459	-5.737%
2023-07-18	21.2400	21.2400	21.2400	21.2400	+0.711%	38	-3.296%
2023-07-17	21.2900	21.2900	21.0900	21.0900	-0.659%	541	-2.608%
2023-07-14	21.2300	21.2300	21.2300	21.2300	-1.164%	78	-3.250%
2023-07-13	21.5100	21.5100	21.4800	21.4800	+1.464%	447	-4.376%
2023-07-12	21.1700	21.1700	21.1700	21.1700	+1.911%	153	-2.976%
2023-07-11	20.7731	20.7731	20.7731	20.7731	+2.556%	21	-1.122%
2023-07-10	20.2553	20.2553	20.2553	20.2553	+2.351%	45	+1.406%
2023-07-07	19.7900	19.7900	19.7900	19.7900	+0.969%	54	+3.790%
2023-07-06	20.0600	20.0600	19.2800	19.6000	-2.536%	1,472	+4.796%
2023-07-05	20.0600	20.1100	20.0600	20.1100	+0.301%	551	+2.138%
2023-07-03	20.0100	20.0497	20.0100	20.0497	+0.660%	2,020	+2.445%
2023-06-30	19.7500	19.9183	19.7500	19.9183	+0.648%	180	+3.121%
2023-06-29	19.7900	19.7900	19.7900	19.7900	-0.147%	12	+3.790%
2023-06-28	19.8191	19.8191	19.8191	19.8191	+1.221%	25	+3.637%
2023-06-27	19.5800	19.5800	19.5800	19.5800	+1.714%	13	+4.903%
2023-06-26	18.9600	19.3385	18.9600	19.2500	-0.875%	1,425	+6.701%
2023-06-23	19.4200	19.4200	19.4200	19.4200	-2.166%	14	+5.767%
2023-06-22	19.8500	19.8500	19.8500	19.8500	-0.558%	76	+3.476%
2023-06-21	20.0300	20.0300	19.9613	19.9613	-3.894%	135	+2.899%
2023-06-20	20.7700	21.0026	20.7400	20.7700	-0.875%	2,442	-1.107%
2023-06-16	20.9534	20.9534	20.9534	20.9534	+0.256%	66	-1.973%
2023-06-15	20.9000	20.9000	20.9000	20.9000	+1.309%	41	-1.722%
2023-06-14	20.5400	20.7000	20.5400	20.6300	-1.794%	1,649	-0.436%
2023-06-13	21.2100	21.2200	21.0069	21.0069	+2.194%	1,058	-2.223%
2023-06-12	20.4400	20.5560	20.4300	20.5560	-0.368%	297	-0.078%
2023-06-09	20.6319	20.6319	20.6319	20.6319	-0.039%	8	-0.445%
2023-06-08	20.6400	20.6400	20.6400	20.6400	+1.475%	5	-0.484%
2023-06-07	20.5900	20.5900	20.3400	20.3400	-1.214%	465	+0.983%
2023-06-06	20.5900	20.5900	20.5900	20.5900	+0.783%	61	-0.243%
2023-06-05	20.1934	20.4300	20.1934	20.4300	-0.777%	164	+0.538%
2023-06-02	20.5900	20.5900	20.5900	20.5900	+2.234%	4	-0.243%
2023-06-01	20.1400	20.1400	20.1400	20.1400	+3.229%	206	+1.986%
2023-05-31	19.5100	19.5100	19.5100	19.5100	+0.578%	30	+5.279%
2023-05-30	19.3978	19.3978	19.3978	19.3978	-1.082%	78	+5.888%
2023-05-26	19.4900	19.6100	19.4900	19.6100	+3.848%	512	+4.742%
2023-05-25	18.8834	18.8834	18.8834	18.8834	-0.875%	13	+8.773%
2023-05-24	19.0500	19.0500	19.0500	19.0500	-2.308%	157	+7.822%
2023-05-23	19.5000	19.5000	19.5000	19.5000	-1.316%	41	+5.333%
2023-05-22	19.7500	19.7700	19.7200	19.7600	+1.411%	1,357	+3.947%
2023-05-19	19.3800	19.4850	19.3500	19.4850	-0.840%	1,025	+5.414%
2023-05-18	19.6500	19.6500	19.6500	19.6500	+0.821%	49	+4.529%
2023-05-17	19.4900	19.4900	19.4900	19.4900	+1.775%	17	+5.387%
2023-05-16	19.1100	19.1500	19.1100	19.1500	-1.593%	1,061	+7.258%
2023-05-15	19.4600	19.4600	19.4600	19.4600	+0.465%	190	+5.550%
2023-05-12	19.3700	19.3700	19.3700	19.3700	-0.734%	42	+6.040%
2023-05-11	19.5133	19.5133	19.5133	19.5133	-0.998%	0	+5.262%
2023-05-10	19.7100	19.7100	19.7100	19.7100	+1.808%	4	+4.211%
2023-05-09	19.3600	19.3600	19.3600	19.3600	-0.412%	97	+6.095%
2023-05-08	19.4700	19.4700	19.4400	19.4400	+0.935%	170	+5.658%
2023-05-05	19.2500	19.4000	19.2500	19.2600	+3.493%	652	+6.646%
2023-05-04	18.7100	18.7100	18.6100	18.6100	-1.482%	437	+10.371%
2023-05-03	19.0800	19.0800	18.8900	18.8900	+1.180%	251	+8.735%
2023-05-02	18.8300	18.8300	18.4000	18.6697	-6.558%	526	+10.018%
2023-05-01	19.9800	19.9800	19.9800	19.9800	-0.745%	22	+2.803%
2023-04-28	20.1300	20.1300	20.1300	20.1300	+1.293%	27	+2.037%
2023-04-27	19.8731	19.8731	19.8731	19.8731	-0.641%	437	+3.356%
2023-04-26	20.0013	20.0013	20.0013	20.0013	+1.440%	134	+2.693%
2023-04-25	19.7173	19.7173	19.7173	19.7173	-2.437%	10	+4.172%
2023-04-24	20.2098	20.2098	20.2098	20.2098	-0.591%	20	+1.634%
2023-04-21	20.3300	20.3300	20.3300	20.3300	+0.231%	21	+1.033%
2023-04-20	20.2832	20.2832	20.2832	20.2832	-1.442%	77	+1.266%
2023-04-19	20.3100	20.5800	20.3100	20.5800	+2.592%	340	-0.194%
2023-04-18	20.3050	20.3050	20.0000	20.0600	-0.840%	707	+2.393%
2023-04-17	20.2300	20.2300	20.2300	20.2300	+0.872%	19	+1.532%
2023-04-14	20.0552	20.0552	20.0552	20.0552	+0.226%	39	+2.417%
2023-04-13	19.6300	20.0100	19.6300	20.0100	+1.370%	123	+2.649%
2023-04-12	19.8655	19.8655	19.7396	19.7396	-1.683%	219	+4.055%
2023-04-11	20.0077	20.0776	20.0077	20.0776	+0.892%	188	+2.303%
2023-04-10	19.9000	19.9000	19.9000	19.9000	-1.584%	37	+3.216%
2023-04-06	20.2203	20.2203	20.2203	20.2203	-0.442%	18	+1.581%
2023-04-05	20.9000	20.9000	20.3100	20.3100	-2.309%	778	+1.132%
2023-04-04	20.6900	20.7900	20.6900	20.7900	+0.096%	742	-1.203%
2023-04-03	20.7400	20.7700	20.7400	20.7700	-0.229%	194	-1.107%
2023-03-31	20.7350	20.8176	20.7350	20.8176	+1.798%	226	-1.333%
2023-03-30	20.4500	20.4500	20.4500	20.4500	-0.738%	10	+0.440%
2023-03-29	20.6021	20.6021	20.6021	20.6021	+1.839%	6	-0.301%
2023-03-28	20.1600	20.2300	20.1600	20.2300	+1.302%	118	+1.532%
2023-03-27	19.7300	19.9700	19.7300	19.9700	+0.131%	264	+2.854%
2023-03-24	19.9439	19.9439	19.9439	19.9439	-0.529%	4	+2.989%
2023-03-23	20.0500	20.0500	20.0500	20.0500	-0.050%	4	+2.444%
2023-03-22	20.0600	20.0600	20.0600	20.0600	-2.099%	5	+2.393%
2023-03-21	20.4900	20.4900	20.4900	20.4900	+2.758%	1	+0.244%
2023-03-20	20.0200	20.0200	19.7500	19.9400	-1.434%	327	+3.009%
2023-03-17	20.2300	20.2300	20.2300	20.2300	-2.777%	55	+1.532%
2023-03-16	20.8078	20.8078	20.8078	20.8078	+0.424%	53	-1.287%
2023-03-15	20.7200	20.7200	20.7200	20.7200	-0.528%	104	-0.869%
2023-03-14	20.7100	20.8300	20.7100	20.8300	-0.774%	569	-1.392%
2023-03-13	20.9924	20.9924	20.9924	20.9924	+0.068%	23	-2.155%
2023-03-10	20.9401	21.2400	20.9401	20.9782	-2.014%	273	-2.089%
2023-03-09	21.5500	21.5500	21.4093	21.4093	-1.366%	214	-4.060%
2023-03-08	21.7300	21.7300	21.7059	21.7059	-0.477%	232	-5.371%
2023-03-07	21.8100	21.8100	21.8100	21.8100	-2.285%	19	-5.823%
2023-03-06	22.6736	22.6736	22.2101	22.3200	-2.769%	424	-7.975%
2023-03-03	22.7000	22.9556	22.6300	22.9556	+2.025%	1,757	-10.523%
2023-03-02	21.9500	22.5000	21.9500	22.5000	+2.646%	1,048	-8.711%
2023-03-01	21.9200	21.9200	21.9200	21.9200	+1.554%	24	-6.296%
2023-02-28	21.3800	21.5846	21.3600	21.5846	-0.164%	1,864	-4.840%
2023-02-27	21.6500	21.6500	21.6200	21.6200	-2.083%	837	-4.995%
2023-02-24	22.1850	22.1850	22.0200	22.0800	-1.748%	1,668	-6.975%
2023-02-23	22.4728	22.4728	22.4728	22.4728	-1.737%	53	-8.601%
2023-02-22	22.8400	22.8700	22.8400	22.8700	-0.349%	494	-10.188%
2023-02-21	23.5600	23.5600	22.7400	22.9500	-3.001%	435	-10.501%
2023-02-17	23.6600	23.6600	23.6600	23.6600	+0.767%	73	-13.187%
2023-02-16	23.4800	23.4800	23.4800	23.4800	-3.889%	53	-12.521%
2023-02-15	24.1500	24.4300	24.1500	24.4300	+2.647%	214	-15.923%
2023-02-14	23.8000	23.8000	23.8000	23.8000	+0.933%	83	-13.697%
2023-02-13	22.9800	23.6100	22.9800	23.5800	+0.082%	4,424	-12.892%
2023-02-10	23.5606	23.5606	23.5606	23.5606	-2.481%	16	-12.821%
2023-02-09	24.5100	24.6500	24.1600	24.1600	-0.305%	1,115	-14.983%
2023-02-08	24.2338	24.2338	24.2338	24.2338	+0.140%	21	-15.242%
2023-02-07	24.2100	24.2100	23.0000	24.2000	-0.538%	11,757	-15.124%
2023-02-06	24.8300	24.8300	24.3309	24.3309	-3.552%	1,384	-15.581%
2023-02-03	25.1000	25.4900	25.0800	25.2270	-1.139%	4,281	-18.579%
2023-02-02	25.5177	25.5177	25.5177	25.5177	+1.745%	389	-19.507%
2023-02-01	24.2001	25.0800	24.2001	25.0800	+2.998%	205	-18.102%
2023-01-31	24.0000	24.3500	24.0000	24.3500	+0.537%	509	-15.647%
2023-01-30	24.5000	24.5000	24.2200	24.2200	-1.784%	2,112	-15.194%
2023-01-27	24.6600	24.6600	24.6600	24.6600	+1.066%	121	-16.707%
2023-01-26	24.3900	24.4000	24.3900	24.4000	+0.091%	187	-15.820%
2023-01-25	24.1400	24.3778	24.0400	24.3778	-0.840%	1,553	-15.743%
2023-01-24	24.5844	24.5844	24.5844	24.5844	+0.920%	78	-16.451%
2023-01-23	24.0600	24.4800	24.0300	24.3603	+1.248%	5,524	-15.682%
2023-01-20	24.0100	24.0600	23.9935	24.0600	+3.173%	2,232	-14.630%
2023-01-19	23.3540	23.6100	23.3200	23.3200	+1.651%	2,800	-11.921%
2023-01-18	22.9413	22.9413	22.9413	22.9413	-1.503%	100	-10.467%
2023-01-17	23.4900	23.4900	23.2913	23.2913	-2.588%	199	-11.813%
2023-01-13	23.9100	23.9100	23.9100	23.9100	+2.172%	122	-14.095%
2023-01-12	23.1650	23.4018	23.1650	23.4018	+0.093%	223	-12.229%
2023-01-11	23.3400	23.3800	23.3400	23.3800	+0.430%	300	-12.147%
2023-01-10	23.3900	23.3900	23.2800	23.2800	+0.692%	635	-11.770%
2023-01-09	22.7500	23.4650	22.7500	23.1200	+2.710%	951	-11.159%
2023-01-06	22.4360	22.7000	22.4360	22.5100	+1.534%	3,464	-8.752%
2023-01-05	22.1700	22.1700	22.1700	22.1700	-0.873%	684	-7.352%
2023-01-04	21.7700	22.3652	21.7700	22.3652	+3.161%	291	-8.161%
2023-01-03	21.5300	21.6900	21.5300	21.6800	-0.420%	1,279	-5.258%
2022-12-30	21.7714	21.7714	21.7714	21.7714	-0.949%	85	-5.656%
2022-12-29	21.3000	22.1540	21.2900	21.9800	+0.091%	2,864	-6.551%
2022-12-28	21.6400	21.9600	21.6300	21.9600	-2.226%	559	-6.466%
2022-12-27	22.4701	22.5800	22.4600	22.4600	-0.266%	1,059	-8.549%
2022-12-23	22.9700	22.9800	22.5200	22.5200	-2.847%	741	-8.792%
2022-12-22	23.5000	23.5000	22.6700	23.1800	+0.251%	1,604	-11.389%
2022-12-21	22.8800	23.1220	22.8800	23.1220	+2.730%	372	-11.167%
2022-12-20	22.5600	22.5600	22.5076	22.5076	+1.112%	310	-8.742%
2022-12-19	22.4400	22.4400	22.2600	22.2600	+0.406%	1,090	-7.727%
2022-12-16	21.8100	22.3500	21.8100	22.1700	+0.773%	494	-7.352%
2022-12-15	21.9900	22.0200	21.9900	21.9999	-0.767%	143	-6.636%
2022-12-14	22.2600	22.2600	22.1100	22.1700	+0.956%	3,004	-7.352%
2022-12-13	21.9600	21.9600	21.9600	21.9600	+1.105%	4	-6.466%
2022-12-12	21.4200	21.7200	21.4200	21.7200	-2.819%	959	-5.433%
2022-12-09	22.1700	22.3500	22.1700	22.3500	+0.812%	134	-8.098%
2022-12-08	21.6000	22.1700	21.6000	22.1700	+4.231%	680	-7.352%
2022-12-07	21.2100	21.2700	21.1200	21.2700	-0.839%	1,484	-3.432%
2022-12-06	21.4500	21.4500	21.4500	21.4500	+0.563%	5	-4.242%
2022-12-05	21.6300	22.0800	21.3300	21.3300	-3.397%	207	-3.704%
2022-12-02	22.0200	22.1997	21.9300	22.0800	+0.684%	2,538	-6.975%
2022-12-01	21.8100	21.9300	21.8100	21.9300	-0.679%	116	-6.338%
2022-11-30	22.0800	22.0800	22.0800	22.0800	+4.593%	21	-6.975%
2022-11-29	21.1104	21.1104	21.1104	21.1104	+0.382%	9	-2.702%
2022-11-28	21.0300	21.0300	21.0300	21.0300	-1.535%	2	-2.330%
2022-11-25	21.3579	21.3579	21.3579	21.3579	-0.568%	3	-3.829%
2022-11-23	21.4800	21.4800	21.4800	21.4800	+1.877%	38	-4.376%
2022-11-22	21.0600	21.0900	20.9103	21.0843	-0.607%	603	-2.582%
2022-11-21	21.4797	21.4797	21.2130	21.2130	-2.603%	77	-3.173%
2022-11-18	21.7800	21.7800	21.7800	21.7800	+1.823%	43	-5.693%
2022-11-17	21.3600	21.3900	21.3600	21.3900	-0.280%	162	-3.974%
2022-11-16	21.4500	21.5400	21.4200	21.4500	-1.920%	428	-4.242%
2022-11-15	21.8403	21.8700	21.7800	21.8700	+2.966%	1,442	-6.081%
2022-11-14	21.2400	21.2400	21.2400	21.2400	-2.479%	66	-3.296%
2022-11-11	21.7800	21.7800	21.7800	21.7800	+2.687%	83	-5.693%
2022-11-10	21.1800	21.2100	21.1800	21.2100	+5.997%	90	-3.159%
2022-11-09	19.9800	20.0100	19.9800	20.0100	-3.333%	119	+2.649%
2022-11-08	20.7000	20.7000	20.7000	20.7000	+0.145%	40	-0.773%
2022-11-07	20.4000	20.7000	20.4000	20.6700	+1.773%	760	-0.629%
2022-11-04	20.3400	20.3400	20.1600	20.3100	+0.296%	811	+1.132%
2022-11-03	20.0400	20.2500	20.0400	20.2500	-0.295%	607	+1.432%
2022-11-02	20.3100	20.3100	20.3100	20.3100	+3.201%	29	+1.132%
2022-11-01	19.8000	19.8000	19.6800	19.6800	-0.304%	42	+4.370%
2022-10-31	19.6530	19.7400	19.6530	19.7400	+0.766%	154	+4.053%
2022-10-28	19.5900	19.5900	19.5000	19.5900	+0.462%	729	+4.849%
2022-10-27	19.5600	19.5600	19.5000	19.5000	0.000%	1,280	+5.333%
2022-10-26	19.5000	19.5000	19.5000	19.5000	+2.848%	76	+5.333%
2022-10-25	18.9600	18.9600	18.9600	18.9600	+5.509%	26	+8.333%
2022-10-24	17.9700	17.9700	17.9700	17.9700	-3.698%	25	+14.302%
2022-10-21	18.5772	18.6600	18.5100	18.6600	+0.485%	1,246	+10.075%
2022-10-20	18.4800	18.5700	18.2400	18.5700	+3.859%	1,387	+10.609%
2022-10-19	17.6871	18.4800	17.6871	17.8800	-4.792%	272	+14.877%
2022-10-18	18.7800	18.7800	18.7800	18.7800	+1.294%	14	+9.372%
2022-10-17	18.3600	18.5700	18.3600	18.5400	+4.746%	138	+10.787%
2022-10-14	17.7000	17.7000	17.7000	17.7000	-2.801%	12	+16.045%
2022-10-13	17.4000	18.2700	17.4000	18.2100	-0.542%	438	+12.795%
2022-10-12	17.9400	18.3093	17.9400	18.3093	+0.878%	106	+12.183%
2022-10-11	17.9100	18.1500	17.9100	18.1500	+1.340%	297	+13.168%
2022-10-10	18.2100	18.2100	17.9100	17.9100	-5.538%	539	+14.685%
2022-10-07	18.9600	18.9600	18.9600	18.9600	-3.072%	10	+8.333%
2022-10-06	19.5609	19.5609	19.5609	19.5609	+0.158%	82	+5.005%
2022-10-05	19.7352	19.7352	19.5300	19.5300	-0.163%	54	+5.172%
2022-10-04	19.2909	19.5618	19.2909	19.5618	+4.497%	56	+5.001%
2022-10-03	18.5700	18.7200	18.5700	18.7200	+2.801%	59	+9.722%
2022-09-30	18.2100	18.2100	18.2100	18.2100	-0.328%	7	+12.795%
2022-09-29	18.2700	18.2700	18.2700	18.2700	-2.090%	31	+12.425%
2022-09-28	18.1200	18.6600	17.8500	18.6600	+5.245%	6,800	+10.075%
2022-09-27	17.7900	17.7900	17.7300	17.7300	-3.273%	141	+15.849%
2022-09-26	17.7900	18.3300	17.7900	18.3300	+4.803%	457	+12.057%
2022-09-23	18.0300	18.0300	17.4900	17.4900	-4.944%	393	+17.439%
2022-09-22	18.4800	18.4800	18.3996	18.3996	-0.111%	47	+11.633%
2022-09-21	19.0200	19.1400	18.4200	18.4200	-3.762%	1,310	+11.509%
2022-09-20	18.9900	19.1400	18.9000	19.1400	-0.468%	542	+7.315%
2022-09-19	19.2300	19.2300	19.2300	19.2300	-1.524%	30	+6.812%
2022-09-16	19.6500	19.6500	19.5276	19.5276	-2.480%	126	+5.184%
2022-09-15	20.0241	20.0241	20.0241	20.0241	-0.674%	36	+2.576%
2022-09-14	20.1435	20.1600	20.1435	20.1600	-0.885%	130	+1.885%
2022-09-13	20.0400	20.3400	20.0400	20.3400	-3.143%	68	+0.983%
2022-09-12	20.7600	21.0000	20.7600	21.0000	+1.263%	199	-2.190%
2022-09-09	20.5500	20.7381	20.5500	20.7381	+2.108%	187	-0.955%
2022-09-08	20.3100	20.3100	20.3100	20.3100	+0.445%	17	+1.132%
2022-09-07	20.2200	20.2200	20.2200	20.2200	+0.149%	9	+1.583%
2022-09-06	19.9800	20.1900	19.9800	20.1900	+0.149%	449	+1.734%
2022-09-02	20.2050	20.2050	20.0400	20.1600	+0.524%	127	+1.885%
2022-09-01	20.0100	20.0550	20.0100	20.0550	-1.546%	143	+2.418%
2022-08-31	20.3700	20.3700	20.3700	20.3700	+0.248%	3	+0.835%
2022-08-30	20.7936	20.7936	19.9800	20.3196	+0.493%	1,084	+1.085%
2022-08-29	20.1600	20.2200	20.1000	20.2200	-0.424%	1,734	+1.583%
2022-08-26	20.3100	20.3100	20.3061	20.3061	-0.898%	132	+1.152%
2022-08-25	20.6400	20.6400	20.3100	20.4900	+2.249%	596	+0.244%
2022-08-24	20.1597	20.1597	19.6800	20.0394	+1.982%	1,018	+2.498%
2022-08-23	19.9500	19.9500	19.6500	19.6500	-0.908%	38	+4.529%
2022-08-22	19.8300	19.8300	19.8300	19.8300	-1.490%	18	+3.580%
2022-08-19	20.1300	20.1300	20.1300	20.1300	-2.044%	8	+2.037%
2022-08-18	20.6127	20.6127	20.5500	20.5500	-0.291%	64	-0.049%
2022-08-17	20.7000	20.7000	20.6100	20.6100	-2.206%	269	-0.340%
2022-08-16	20.9400	21.0750	20.9100	21.0750	-1.532%	141	-2.539%
2022-08-15	21.4029	21.4029	21.4029	21.4029	-0.359%	37	-4.032%
2022-08-12	21.2700	21.4800	21.2700	21.4800	+1.130%	155	-4.376%
2022-08-11	21.2400	21.4950	21.2400	21.2400	+0.640%	51	-3.296%
2022-08-10	21.1800	21.1800	21.0600	21.1050	+1.809%	686	-2.677%
2022-08-09	20.7750	20.7750	20.6400	20.7300	-0.718%	93	-0.917%
2022-08-08	21.3348	21.3348	20.8800	20.8800	-1.695%	180	-1.628%
2022-08-05	21.1350	21.2400	21.1350	21.2400	-0.840%	231	-3.296%
2022-08-04	21.0900	21.4200	21.0900	21.4200	+1.133%	134	-4.108%
2022-08-03	20.8200	21.1800	20.8200	21.1800	+0.570%	457	-3.022%
2022-08-02	20.6700	21.0600	20.6700	21.0600	+0.286%	112	-2.469%
2022-08-01	20.7000	21.0000	20.7000	21.0000	+0.549%	403	-2.190%
2022-07-29	20.6700	20.8854	20.6700	20.8854	-0.546%	64	-1.654%
2022-07-28	20.5500	21.0000	20.5500	21.0000	+2.790%	177	-2.190%
2022-07-27	20.4600	20.8800	20.4300	20.4300	+0.591%	408	+0.538%
2022-07-26	20.3289	20.3289	20.3100	20.3100	-0.441%	70	+1.132%
2022-07-25	20.4000	20.4000	20.4000	20.4000	+0.859%	12	+0.686%
2022-07-22	20.5650	20.5650	20.0100	20.2263	-0.851%	1,359	+1.551%
2022-07-21	20.0400	20.4000	20.0400	20.4000	+0.147%	62	+0.686%
2022-07-20	20.0100	20.3700	19.9800	20.3700	+2.259%	474	+0.835%
2022-07-19	19.6800	19.9200	19.6800	19.9200	+3.152%	822	+3.112%
2022-07-18	19.7370	19.7370	19.3113	19.3113	+1.372%	338	+6.363%
2022-07-15	19.0200	19.0500	19.0200	19.0500	+1.745%	71	+7.822%
2022-07-14	18.7200	18.7233	18.6900	18.7233	-1.715%	192	+9.703%
2022-07-13	19.1700	19.2600	19.0500	19.0500	-0.470%	240	+7.822%
2022-07-12	19.1400	19.1400	19.1400	19.1400	-1.997%	83	+7.315%
2022-07-11	20.3400	20.3400	19.2000	19.5300	-4.776%	257	+5.172%
2022-07-08	20.5500	20.7300	20.5095	20.5095	+1.432%	4,891	+0.149%
2022-07-07	20.2200	20.2200	20.2200	20.2200	+0.597%	11	+1.583%
2022-07-06	20.2200	20.2200	20.1000	20.1000	-0.741%	124	+2.189%
2022-07-05	19.5000	20.2500	19.3500	20.2500	+2.582%	2,167	+1.432%
2022-07-01	19.3800	19.7403	19.3800	19.7403	+1.859%	37	+4.051%
2022-06-30	19.5321	19.5321	19.3800	19.3800	+0.467%	113	+5.986%
2022-06-29	19.0800	19.4550	19.0800	19.2900	-2.131%	787	+6.480%
2022-06-28	19.9950	19.9950	19.3500	19.7100	-1.794%	997	+4.211%
2022-06-27	20.0700	20.0700	20.0700	20.0700	-0.446%	50	+2.342%
2022-06-24	20.0100	20.1600	20.0100	20.1600	+2.831%	150	+1.885%
2022-06-23	19.3536	19.6050	19.3536	19.6050	-0.076%	84	+4.769%
2022-06-22	19.4550	19.6200	19.3203	19.6200	+0.615%	256	+4.689%
2022-06-21	19.4700	19.5000	19.2900	19.5000	+0.619%	154	+5.333%
2022-06-17	19.4100	19.4100	19.3200	19.3800	-0.462%	327	+5.986%
2022-06-16	19.2900	19.4700	19.2900	19.4700	-0.154%	311	+5.496%
2022-06-15	18.9900	19.5000	18.9900	19.5000	+4.839%	349	+5.333%
2022-06-14	18.0903	18.6000	18.0900	18.6000	+2.990%	256	+10.430%
2022-06-13	18.1800	18.1800	18.0600	18.0600	-4.747%	205	+13.732%
2022-06-10	18.9600	18.9600	18.9600	18.9600	-2.619%	9	+8.333%
2022-06-09	19.5000	19.5000	19.4700	19.4700	-3.709%	71	+5.496%
2022-06-08	20.1000	20.2200	20.1000	20.2200	+0.597%	447	+1.583%
2022-06-07	20.1000	20.1000	20.1000	20.1000	+0.752%	3	+2.189%
2022-06-06	19.8600	19.9500	19.7100	19.9500	+1.372%	638	+2.957%
2022-06-03	19.7100	19.7100	19.6800	19.6800	-2.381%	66	+4.370%
2022-06-02	20.0100	20.1600	20.0100	20.1600	+2.910%	5,090	+1.885%
2022-06-01	19.5900	19.5900	19.5900	19.5900	-0.457%	28	+4.849%
2022-05-31	19.6800	19.6800	19.6800	19.6800	-1.080%	55	+4.370%
2022-05-27	19.5000	19.8948	19.1226	19.8948	+2.025%	172	+3.243%
2022-05-26	19.5000	19.5000	19.5000	19.5000	+3.339%	25	+5.333%
2022-05-25	18.8700	18.8700	18.8700	18.8700	+1.125%	216	+8.850%
2022-05-24	18.7800	18.7800	18.6600	18.6600	-3.115%	56	+10.075%

.dark-mode .RzQ5Hd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RzQ5Hd{ color: #333333; background-color: white; border: 2px solid #333333; }EDUTGlobal X Education ETFstock NASDAQ

EDUT
Global X Education ETF
stock NASDAQ