ORBX
Global X Space Tech ETF
stockNASDAQETF
Market OpenOct 5, 2026 11:37:23 AM EDT
43.24USD-0.449%(-0.19)13,433
ORBX Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 43.30 | 43.73 | 43.20 | 43.24 | -0.284% | 13,433 | 0.000% |
| 2026-10-02 | 42.26 | 43.67 | 42.15 | 43.36 | +3.914% | 13,480 | -0.284% |
| 2026-10-01 | 42.38 | 42.59 | 41.73 | 41.73 | -0.992% | 19,620 | +3.618% |
| 2026-09-30 | 42.55 | 43.32 | 42.13 | 42.15 | +0.043% | 13,925 | +2.591% |
| 2026-09-29 | 43.55 | 43.55 | 42.08 | 42.13 | -1.861% | 16,970 | +2.635% |
| 2026-09-28 | 43.10 | 43.45 | 42.93 | 42.93 | -1.832% | 21,174 | +0.724% |
| 2026-09-25 | 43.83 | 44.25 | 43.37 | 43.73 | +0.760% | 13,964 | -1.121% |
| 2026-09-24 | 42.35 | 43.78 | 42.35 | 43.40 | +1.095% | 19,502 | -0.369% |
| 2026-09-23 | 44.23 | 44.23 | 42.93 | 42.93 | -3.289% | 14,997 | +0.722% |
| 2026-09-22 | 44.06 | 44.41 | 43.63 | 44.39 | +1.486% | 20,380 | -2.591% |
| 2026-09-21 | 42.71 | 44.07 | 42.71 | 43.74 | +3.282% | 21,436 | -1.143% |
| 2026-09-18 | 43.40 | 43.52 | 41.76 | 42.35 | -1.968% | 15,073 | +2.102% |
| 2026-09-17 | 42.65 | 43.59 | 42.57 | 43.20 | +3.846% | 23,692 | +0.093% |
| 2026-09-16 | 41.31 | 41.88 | 40.99 | 41.60 | +1.365% | 12,595 | +3.942% |
| 2026-09-15 | 41.53 | 41.69 | 40.62 | 41.04 | -0.702% | 8,732 | +5.361% |
| 2026-09-14 | 40.73 | 42.06 | 40.72 | 41.33 | -1.454% | 12,176 | +4.621% |
| 2026-09-11 | 41.89 | 42.06 | 41.70 | 41.94 | +0.745% | 8,883 | +3.100% |
| 2026-09-10 | 41.35 | 42.92 | 41.34 | 41.63 | -1.281% | 22,452 | +3.867% |
| 2026-09-09 | 43.83 | 43.83 | 42.04 | 42.17 | -3.501% | 9,214 | +2.537% |
| 2026-09-08 | 42.71 | 44.00 | 42.33 | 43.70 | +3.456% | 16,560 | -1.053% |
| 2026-09-04 | 42.46 | 42.46 | 42.05 | 42.24 | +0.468% | 18,151 | +2.367% |
| 2026-09-03 | 41.86 | 42.47 | 41.65 | 42.04 | +1.334% | 10,641 | +2.846% |
| 2026-09-02 | 41.16 | 41.62 | 40.93 | 41.49 | +1.368% | 12,810 | +4.218% |
| 2026-09-01 | 41.09 | 41.37 | 40.85 | 40.93 | -2.245% | 13,511 | +5.644% |
| 2026-08-31 | 41.60 | 41.93 | 41.60 | 41.87 | -0.255% | 20,209 | +3.272% |
| 2026-08-28 | 43.08 | 43.08 | 41.73 | 41.98 | -2.628% | 12,147 | +3.009% |
| 2026-08-27 | 42.87 | 43.11 | 42.75 | 43.11 | +1.331% | 4,505 | +0.302% |
| 2026-08-26 | 42.79 | 43.09 | 42.37 | 42.54 | -0.969% | 18,089 | +1.637% |
| 2026-08-25 | 43.41 | 43.59 | 42.51 | 42.96 | +0.344% | 43,148 | +0.652% |
| 2026-08-24 | 43.96 | 43.96 | 42.80 | 42.81 | -4.286% | 22,715 | +0.998% |
| 2026-08-21 | 44.41 | 45.11 | 43.99 | 44.73 | +1.613% | 13,820 | -3.331% |
| 2026-08-20 | 45.03 | 45.03 | 43.24 | 44.02 | -3.338% | 31,799 | -1.772% |
| 2026-08-19 | 46.63 | 46.63 | 44.79 | 45.54 | -2.463% | 52,646 | -5.051% |
| 2026-08-18 | 46.57 | 47.51 | 46.28 | 46.69 | -3.253% | 41,879 | -7.389% |
| 2026-08-17 | 47.75 | 49.17 | 47.75 | 48.26 | +1.238% | 26,761 | -10.402% |
| 2026-08-14 | 47.80 | 48.20 | 46.67 | 47.67 | +0.295% | 28,166 | -9.293% |
| 2026-08-13 | 47.31 | 48.60 | 47.31 | 47.53 | -1.575% | 19,627 | -9.026% |
| 2026-08-12 | 47.55 | 48.49 | 47.03 | 48.29 | +3.207% | 28,926 | -10.459% |
| 2026-08-11 | 46.58 | 46.79 | 45.68 | 46.79 | +0.732% | 19,243 | -7.587% |
| 2026-08-10 | 47.08 | 47.58 | 46.00 | 46.45 | -0.684% | 47,651 | -6.911% |
| 2026-08-07 | 44.17 | 46.82 | 44.09 | 46.77 | +7.320% | 34,781 | -7.548% |
| 2026-08-06 | 42.56 | 45.14 | 42.43 | 43.58 | +1.467% | 29,147 | -0.780% |
| 2026-08-05 | 43.35 | 43.86 | 42.70 | 42.95 | -3.915% | 23,386 | +0.675% |
| 2026-08-04 | 42.97 | 44.80 | 42.92 | 44.70 | +7.246% | 20,466 | -3.266% |
| 2026-08-03 | 39.07 | 41.70 | 38.92 | 41.68 | +4.829% | 19,967 | +3.743% |
| 2026-07-31 | 40.52 | 40.55 | 38.77 | 39.76 | +0.379% | 14,867 | +8.753% |
| 2026-07-30 | 38.45 | 39.70 | 38.08 | 39.61 | +4.018% | 38,719 | +9.164% |
| 2026-07-29 | 39.78 | 39.78 | 37.88 | 38.08 | -5.179% | 17,715 | +13.550% |
| 2026-07-28 | 39.95 | 40.20 | 38.54 | 40.16 | -1.679% | 26,087 | +7.669% |
| 2026-07-27 | 40.39 | 41.21 | 40.02 | 40.85 | +2.013% | 16,606 | +5.861% |
| 2026-07-24 | 41.58 | 41.58 | 39.95 | 40.04 | -3.842% | 19,281 | +7.992% |
| 2026-07-23 | 41.33 | 42.26 | 40.83 | 41.64 | -1.210% | 36,465 | +3.842% |
| 2026-07-22 | 42.87 | 43.23 | 42.00 | 42.15 | -1.311% | 57,221 | +2.586% |
| 2026-07-21 | 41.32 | 43.30 | 41.32 | 42.71 | +4.656% | 27,366 | +1.241% |
| 2026-07-20 | 41.60 | 41.92 | 40.81 | 40.81 | -1.520% | 17,116 | +5.954% |
| 2026-07-17 | 40.41 | 42.63 | 40.17 | 41.44 | -0.980% | 70,136 | +4.344% |
| 2026-07-16 | 43.73 | 43.73 | 41.53 | 41.85 | -6.522% | 37,802 | +3.321% |
| 2026-07-15 | 45.86 | 46.57 | 44.19 | 44.77 | -2.249% | 22,490 | -3.417% |
| 2026-07-14 | 46.16 | 46.80 | 45.73 | 45.80 | +1.131% | 18,957 | -5.590% |
| 2026-07-13 | 47.02 | 47.02 | 44.91 | 45.29 | -4.315% | 31,649 | -4.522% |
| 2026-07-10 | 48.33 | 48.33 | 47.08 | 47.33 | -2.251% | 33,337 | -8.641% |
| 2026-07-09 | 49.32 | 49.32 | 47.88 | 48.42 | -0.657% | 26,224 | -10.698% |
| 2026-07-08 | 48.48 | 49.92 | 48.16 | 48.74 | -1.116% | 28,020 | -11.284% |
| 2026-07-07 | 51.85 | 51.85 | 49.18 | 49.29 | -6.311% | 37,206 | -12.274% |
| 2026-07-06 | 54.36 | 54.52 | 52.08 | 52.61 | -1.627% | 90,066 | -17.810% |
| 2026-07-02 | 53.97 | 56.00 | 52.67 | 53.48 | -0.354% | 69,274 | -19.147% |
| 2026-07-01 | 54.43 | 56.20 | 53.59 | 53.67 | -1.269% | 42,520 | -19.434% |
| 2026-06-30 | 52.19 | 54.76 | 52.07 | 54.36 | +3.800% | 129,772 | -20.456% |
| 2026-06-29 | 49.50 | 52.44 | 49.50 | 52.37 | +11.782% | 81,282 | -17.434% |
| 2026-06-26 | 45.09 | 47.57 | 45.08 | 46.85 | +2.831% | 37,255 | -7.705% |
| 2026-06-25 | 47.33 | 47.39 | 45.04 | 45.56 | -4.003% | 96,482 | -5.092% |
| 2026-06-24 | 49.77 | 49.77 | 47.06 | 47.46 | -5.833% | 148,735 | -8.892% |
| 2026-06-23 | 49.50 | 52.08 | 49.50 | 50.40 | -2.533% | 91,890 | -14.206% |
| 2026-06-22 | 52.65 | 53.00 | 50.60 | 51.71 | -4.241% | 86,417 | -16.380% |
| 2026-06-18 | 54.90 | 55.14 | 51.92 | 54.00 | -1.226% | 56,545 | -19.926% |
| 2026-06-17 | 54.47 | 56.10 | 54.35 | 54.67 | +1.241% | 74,797 | -20.907% |
| 2026-06-16 | 55.50 | 55.54 | 53.03 | 54.00 | -3.863% | 121,238 | -19.926% |
| 2026-06-15 | 57.24 | 57.51 | 55.40 | 56.17 | +0.018% | 113,915 | -23.019% |
| 2026-06-12 | 62.52 | 62.89 | 55.56 | 56.16 | -9.609% | 477,131 | -23.006% |
| 2026-06-11 | 57.05 | 62.30 | 56.51 | 62.13 | +11.444% | 172,204 | -30.404% |
| 2026-06-10 | 56.60 | 57.71 | 55.52 | 55.75 | -1.883% | 49,366 | -22.439% |
| 2026-06-09 | 60.93 | 61.29 | 54.44 | 56.82 | -4.967% | 144,536 | -23.900% |
| 2026-06-08 | 61.70 | 61.70 | 59.22 | 59.79 | +0.809% | 75,508 | -27.680% |
| 2026-06-05 | 63.98 | 63.98 | 58.09 | 59.31 | -10.164% | 85,982 | -27.095% |
| 2026-06-04 | 63.30 | 67.30 | 62.32 | 66.02 | +3.140% | 70,880 | -34.505% |
| 2026-06-03 | 67.58 | 67.71 | 63.83 | 64.01 | -7.312% | 74,211 | -32.448% |
| 2026-06-02 | 68.27 | 70.45 | 68.00 | 69.06 | +1.320% | 80,501 | -37.388% |
| 2026-06-01 | 72.00 | 73.00 | 67.30 | 68.16 | -8.926% | 170,260 | -36.561% |
| 2026-05-29 | 76.32 | 76.48 | 70.00 | 74.84 | -4.747% | 154,735 | -42.223% |
| 2026-05-28 | 77.74 | 79.72 | 75.85 | 78.57 | +0.692% | 334,444 | -44.966% |
| 2026-05-27 | 77.81 | 78.44 | 74.14 | 78.03 | +3.516% | 587,096 | -44.585% |
| 2026-05-26 | 76.00 | 78.08 | 73.55 | 75.38 | +7.840% | 259,427 | -42.637% |
| 2026-05-22 | 67.00 | 69.99 | 67.00 | 69.90 | +7.974% | 116,851 | -38.140% |
| 2026-05-21 | 64.00 | 65.49 | 63.17 | 64.74 | -0.480% | 67,242 | -33.207% |
| 2026-05-20 | 63.56 | 65.39 | 62.15 | 65.05 | +3.123% | 73,288 | -33.528% |
| 2026-05-19 | 62.52 | 63.74 | 58.94 | 63.08 | -1.063% | 102,973 | -31.452% |
| 2026-05-18 | 64.67 | 66.64 | 61.54 | 63.76 | +3.268% | 97,295 | -32.181% |
| 2026-05-15 | 62.65 | 63.33 | 60.77 | 61.74 | -4.086% | 89,083 | -29.964% |
| 2026-05-14 | 61.32 | 64.79 | 60.47 | 64.37 | +4.957% | 67,551 | -32.826% |
| 2026-05-13 | 61.52 | 61.84 | 59.46 | 61.33 | +1.322% | 68,652 | -29.496% |
| 2026-05-12 | 60.02 | 61.69 | 58.32 | 60.53 | -2.459% | 68,758 | -28.564% |
| 2026-05-11 | 59.00 | 63.46 | 58.36 | 62.06 | +6.326% | 112,885 | -30.321% |
| 2026-05-08 | 53.15 | 58.43 | 53.15 | 58.36 | +13.901% | 72,758 | -25.913% |
| 2026-05-07 | 54.35 | 54.35 | 50.74 | 51.24 | -5.650% | 33,380 | -15.614% |
| 2026-05-06 | 52.03 | 54.37 | 51.58 | 54.31 | +6.038% | 37,904 | -20.382% |
| 2026-05-05 | 53.29 | 53.29 | 50.58 | 51.22 | -1.182% | 17,876 | -15.575% |
| 2026-05-04 | 51.93 | 52.17 | 50.70 | 51.83 | +0.356% | 20,150 | -16.573% |
| 2026-05-01 | 52.52 | 52.52 | 51.14 | 51.65 | -1.029% | 17,926 | -16.275% |
| 2026-04-30 | 50.16 | 52.40 | 50.00 | 52.18 | +5.852% | 27,171 | -17.137% |
| 2026-04-29 | 49.94 | 49.94 | 48.32 | 49.30 | -1.707% | 11,395 | -12.287% |
| 2026-04-28 | 50.87 | 51.11 | 49.92 | 50.15 | -2.559% | 11,730 | -13.784% |
| 2026-04-27 | 51.46 | 51.47 | 49.99 | 51.47 | -0.124% | 17,812 | -15.990% |
| 2026-04-24 | 54.68 | 54.68 | 51.31 | 51.53 | -5.077% | 23,177 | -16.094% |
| 2026-04-23 | 56.86 | 56.86 | 53.02 | 54.29 | -5.251% | 36,625 | -20.354% |
| 2026-04-22 | 57.79 | 59.11 | 56.16 | 57.30 | +2.759% | 24,716 | -24.536% |
| 2026-04-21 | 56.88 | 57.85 | 55.64 | 55.76 | -0.588% | 39,987 | -22.453% |
| 2026-04-20 | 55.84 | 56.78 | 55.19 | 56.09 | +0.053% | 31,620 | -22.909% |
| 2026-04-17 | 57.51 | 57.73 | 55.83 | 56.06 | -1.160% | 61,744 | -22.868% |
| 2026-04-16 | 53.25 | 56.80 | 53.20 | 56.72 | +8.124% | 75,218 | -23.763% |
| 2026-04-15 | 51.70 | 52.55 | 50.81 | 52.46 | 0.000% | 32,549 | -17.570% |