NYSX
Global X NYSE 100 ETF
stockNYSEETF
At CloseSep 30, 2026 3:59:30 PM EDT
131.45USD-0.462%(-0.61)4,321
After-hoursOct 2, 2026 4:10:30 PM EDT
133.36USD+1.455%(+1.91)
NYSX Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 133.65 | 133.88 | 133.16 | 133.36 | +1.207% | 4,322 | 0.000% |
| 2026-10-01 | 132.14 | 132.14 | 130.93 | 131.77 | +0.246% | 3,003 | +1.207% |
| 2026-09-30 | 131.87 | 132.24 | 131.45 | 131.45 | +0.539% | 3,468 | +1.455% |
| 2026-09-29 | 131.45 | 131.45 | 130.53 | 130.75 | +0.148% | 2,617 | +2.002% |
| 2026-09-28 | 131.49 | 131.49 | 130.47 | 130.55 | -1.215% | 1,836 | +2.154% |
| 2026-09-25 | 132.15 | 132.21 | 131.23 | 132.16 | +0.481% | 2,299 | +0.912% |
| 2026-09-24 | 130.21 | 131.53 | 130.21 | 131.53 | +0.304% | 1,847 | +1.398% |
| 2026-09-23 | 131.26 | 131.63 | 130.80 | 131.13 | -1.217% | 5,155 | +1.706% |
| 2026-09-22 | 132.81 | 132.81 | 132.35 | 132.74 | +0.468% | 5,473 | +0.468% |
| 2026-09-21 | 131.51 | 132.12 | 131.45 | 132.12 | +2.756% | 1,165 | +0.938% |
| 2026-09-18 | 127.91 | 128.58 | 127.66 | 128.58 | +0.679% | 1,305 | +3.720% |
| 2026-09-17 | 127.59 | 127.79 | 127.50 | 127.71 | +2.087% | 970 | +4.425% |
| 2026-09-16 | 126.12 | 126.12 | 124.65 | 125.10 | +0.023% | 1,397 | +6.604% |
| 2026-09-15 | 125.14 | 125.30 | 125.00 | 125.07 | -0.673% | 1,640 | +6.628% |
| 2026-09-14 | 125.71 | 126.11 | 125.71 | 125.92 | -1.257% | 799 | +5.910% |
| 2026-09-11 | 127.82 | 127.82 | 127.34 | 127.52 | +1.125% | 2,144 | +4.579% |
| 2026-09-10 | 125.63 | 126.56 | 125.63 | 126.11 | -1.095% | 1,355 | +5.756% |
| 2026-09-09 | 127.52 | 127.53 | 127.50 | 127.50 | -0.038% | 776 | +4.597% |
| 2026-09-08 | 127.44 | 128.13 | 127.33 | 127.55 | +0.229% | 2,051 | +4.557% |
| 2026-09-04 | 127.34 | 127.47 | 127.22 | 127.26 | +0.526% | 1,197 | +4.796% |
| 2026-09-03 | 125.63 | 126.79 | 125.39 | 126.59 | +1.307% | 1,601 | +5.348% |
| 2026-09-02 | 124.58 | 124.96 | 124.30 | 124.96 | +0.341% | 2,012 | +6.725% |
| 2026-09-01 | 124.92 | 124.92 | 124.53 | 124.54 | -1.483% | 1,712 | +7.089% |
| 2026-08-31 | 126.39 | 126.48 | 126.04 | 126.41 | -0.040% | 5,644 | +5.501% |
| 2026-08-28 | 127.19 | 127.29 | 126.46 | 126.46 | -0.677% | 952 | +5.458% |
| 2026-08-27 | 126.29 | 127.32 | 126.29 | 127.32 | +1.957% | 1,705 | +4.744% |
| 2026-08-26 | 124.83 | 124.88 | 124.71 | 124.88 | +0.107% | 538 | +6.794% |
| 2026-08-25 | 124.37 | 124.75 | 124.16 | 124.75 | +0.882% | 775 | +6.908% |
| 2026-08-24 | 123.88 | 123.88 | 123.66 | 123.66 | -1.181% | 729 | +7.850% |
| 2026-08-21 | 124.89 | 125.13 | 124.89 | 125.13 | +0.368% | 563 | +6.576% |
| 2026-08-20 | 124.73 | 125.35 | 124.68 | 124.68 | -0.255% | 1,185 | +6.968% |
| 2026-08-19 | 125.14 | 125.30 | 124.80 | 124.99 | -0.334% | 1,564 | +6.696% |
| 2026-08-18 | 125.50 | 125.50 | 125.41 | 125.41 | -2.221% | 298 | +6.340% |
| 2026-08-17 | 129.08 | 129.08 | 128.26 | 128.26 | -0.030% | 842 | +3.978% |
| 2026-08-14 | 129.01 | 129.01 | 128.30 | 128.30 | -0.241% | 445 | +3.947% |
| 2026-08-13 | 128.88 | 128.88 | 128.57 | 128.61 | +1.227% | 1,552 | +3.696% |
| 2026-08-12 | 127.28 | 127.57 | 127.05 | 127.05 | +0.775% | 1,067 | +4.968% |
| 2026-08-11 | 126.09 | 126.78 | 125.60 | 126.07 | -0.261% | 1,373 | +5.782% |
| 2026-08-10 | 127.08 | 127.39 | 126.40 | 126.40 | -0.443% | 2,552 | +5.506% |
| 2026-08-07 | 126.72 | 126.97 | 126.35 | 126.97 | +1.072% | 1,444 | +5.038% |
| 2026-08-06 | 125.81 | 126.03 | 125.62 | 125.62 | -0.310% | 2,007 | +6.164% |
| 2026-08-05 | 128.07 | 128.07 | 126.01 | 126.01 | -0.761% | 110,375 | +5.835% |
| 2026-08-04 | 125.79 | 127.41 | 125.79 | 126.98 | +3.359% | 1,456 | +5.030% |
| 2026-08-03 | 122.73 | 122.85 | 122.73 | 122.85 | +1.924% | 511 | +8.558% |
| 2026-07-31 | 120.10 | 120.53 | 118.92 | 120.53 | +1.170% | 1,326 | +10.647% |
| 2026-07-30 | 118.17 | 119.28 | 118.17 | 119.14 | +4.277% | 1,518 | +11.941% |
| 2026-07-29 | 116.75 | 117.77 | 114.25 | 114.25 | -2.156% | 1,578 | +16.729% |
| 2026-07-28 | 115.90 | 118.25 | 115.89 | 116.77 | -1.170% | 6,539 | +14.213% |
| 2026-07-27 | 120.07 | 120.07 | 117.00 | 118.15 | -0.522% | 2,363 | +12.877% |
| 2026-07-24 | 119.70 | 119.70 | 118.71 | 118.77 | -1.387% | 565 | +12.288% |
| 2026-07-23 | 121.48 | 121.48 | 120.28 | 120.44 | -2.296% | 1,648 | +10.730% |
| 2026-07-22 | 123.55 | 123.62 | 123.27 | 123.27 | -0.649% | 2,149 | +8.188% |
| 2026-07-21 | 123.61 | 124.08 | 123.56 | 124.08 | +1.701% | 1,267 | +7.486% |
| 2026-07-20 | 121.66 | 122.00 | 121.66 | 122.00 | +0.449% | 1,167 | +9.314% |
| 2026-07-17 | 120.67 | 122.25 | 120.67 | 121.45 | -1.187% | 2,705 | +9.805% |
| 2026-07-16 | 123.80 | 123.80 | 122.67 | 122.91 | -2.306% | 669 | +8.501% |
| 2026-07-15 | 126.27 | 126.27 | 124.87 | 125.81 | -0.045% | 2,070 | +6.000% |
| 2026-07-14 | 125.62 | 125.87 | 125.62 | 125.87 | +1.030% | 430 | +5.952% |
| 2026-07-13 | 125.00 | 125.00 | 124.23 | 124.59 | -1.901% | 964 | +7.043% |
| 2026-07-10 | 126.07 | 127.00 | 126.07 | 127.00 | +0.326% | 708 | +5.009% |
| 2026-07-09 | 125.29 | 126.69 | 125.29 | 126.59 | +1.683% | 2,433 | +5.351% |
| 2026-07-08 | 123.34 | 124.50 | 123.34 | 124.49 | +0.698% | 750 | +7.124% |
| 2026-07-07 | 124.43 | 124.43 | 122.91 | 123.63 | -1.897% | 1,485 | +7.871% |
| 2026-07-06 | 125.47 | 126.71 | 125.47 | 126.02 | +1.672% | 1,573 | +5.825% |
| 2026-07-02 | 124.43 | 124.81 | 123.08 | 123.95 | -2.074% | 2,775 | +7.594% |
| 2026-07-01 | 127.35 | 127.35 | 126.57 | 126.57 | -1.679% | 568 | +5.363% |
| 2026-06-30 | 126.53 | 128.74 | 126.53 | 128.74 | +2.269% | 3,929 | +3.594% |
| 2026-06-29 | 123.36 | 125.88 | 122.04 | 125.88 | +3.011% | 7,948 | +5.945% |
| 2026-06-26 | 121.29 | 122.84 | 121.29 | 122.20 | -0.837% | 2,161 | +9.135% |
| 2026-06-25 | 122.80 | 123.55 | 122.80 | 123.23 | +0.285% | 1,203 | +8.222% |
| 2026-06-24 | 123.83 | 124.02 | 122.88 | 122.88 | -0.777% | 965 | +8.531% |
| 2026-06-23 | 124.68 | 124.69 | 123.84 | 123.84 | -3.433% | 620 | +7.687% |
| 2026-06-22 | 129.53 | 129.53 | 127.94 | 128.25 | -0.583% | 954 | +3.990% |
| 2026-06-18 | 128.12 | 129.00 | 128.12 | 129.00 | +2.869% | 94,359 | +3.383% |
| 2026-06-17 | 126.70 | 127.64 | 125.34 | 125.40 | -0.846% | 1,103 | +6.349% |
| 2026-06-16 | 127.74 | 127.74 | 126.47 | 126.47 | -1.800% | 11,628 | +5.450% |
| 2026-06-15 | 128.94 | 129.18 | 128.77 | 128.79 | +3.350% | 3,675 | +3.552% |
| 2026-06-12 | 124.18 | 124.61 | 124.18 | 124.61 | +0.473% | 373 | +7.020% |
| 2026-06-11 | 120.48 | 124.03 | 120.48 | 124.03 | +2.956% | 735 | +7.526% |
| 2026-06-10 | 123.50 | 123.50 | 120.47 | 120.47 | -2.110% | 551 | +10.704% |
| 2026-06-09 | 126.12 | 126.12 | 119.43 | 123.07 | -1.465% | 618 | +8.368% |
| 2026-06-08 | 124.96 | 124.96 | 124.89 | 124.89 | +1.266% | 391 | +6.780% |
| 2026-06-05 | 124.70 | 124.75 | 123.33 | 123.33 | -5.312% | 1,731 | +8.132% |
| 2026-06-04 | 128.65 | 130.41 | 128.65 | 130.25 | -0.357% | 1,177 | +2.388% |
| 2026-06-03 | 130.96 | 130.96 | 130.72 | 130.72 | -1.016% | 852 | +2.022% |
| 2026-06-02 | 131.93 | 132.06 | 131.85 | 132.06 | +0.650% | 7,445 | +0.986% |
| 2026-06-01 | 130.75 | 131.61 | 130.75 | 131.21 | +1.474% | 6,892 | +1.642% |
| 2026-05-29 | 128.91 | 129.37 | 128.91 | 129.30 | +1.136% | 1,483 | +3.141% |
| 2026-05-28 | 127.85 | 127.85 | 127.85 | 127.85 | +1.103% | 254 | +4.313% |
| 2026-05-27 | 126.89 | 126.89 | 125.63 | 126.46 | -0.080% | 545 | +5.463% |
| 2026-05-26 | 126.73 | 126.80 | 125.99 | 126.56 | +1.919% | 4,368 | +5.378% |
| 2026-05-22 | 124.69 | 124.69 | 124.17 | 124.17 | +0.555% | 821 | +7.400% |
| 2026-05-21 | 123.47 | 123.49 | 123.47 | 123.49 | +0.684% | 362 | +7.997% |
| 2026-05-20 | 122.60 | 122.65 | 122.21 | 122.65 | +1.941% | 1,339 | +8.735% |
| 2026-05-19 | 120.13 | 120.31 | 120.13 | 120.31 | -0.888% | 427 | +10.846% |
| 2026-05-18 | 122.31 | 122.31 | 121.39 | 121.39 | -0.873% | 494 | +9.862% |
| 2026-05-15 | 122.40 | 122.46 | 122.22 | 122.46 | -1.740% | 1,338 | +8.903% |
| 2026-05-14 | 123.98 | 124.99 | 123.98 | 124.63 | +0.967% | 4,818 | +7.008% |
| 2026-05-13 | 122.13 | 123.44 | 121.48 | 123.44 | +1.702% | 5,263 | +8.043% |
| 2026-05-12 | 122.41 | 122.41 | 120.41 | 121.37 | -1.247% | 5,740 | +9.882% |
| 2026-05-11 | 122.53 | 123.24 | 121.84 | 122.90 | +0.020% | 3,376 | +8.512% |
| 2026-05-08 | 121.92 | 122.88 | 121.92 | 122.88 | +2.391% | 1,005 | +8.533% |
| 2026-05-07 | 120.93 | 120.93 | 119.70 | 120.01 | -0.169% | 1,920 | +11.128% |
| 2026-05-06 | 118.78 | 120.21 | 118.70 | 120.21 | +2.654% | 1,623 | +10.940% |
| 2026-05-05 | 116.98 | 117.39 | 116.98 | 117.10 | +1.191% | 5,284 | +13.884% |
| 2026-05-04 | 116.26 | 116.26 | 115.60 | 115.73 | -0.090% | 2,834 | +15.241% |
| 2026-05-01 | 115.53 | 115.89 | 115.53 | 115.83 | +1.225% | 2,993 | +15.137% |
| 2026-04-30 | 112.74 | 114.43 | 112.50 | 114.43 | +0.924% | 5,248 | +16.548% |
| 2026-04-29 | 113.41 | 113.41 | 113.38 | 113.38 | +0.475% | 851 | +17.625% |
| 2026-04-28 | 112.81 | 112.98 | 112.24 | 112.84 | -1.533% | 2,618 | +18.184% |
| 2026-04-27 | 114.48 | 114.61 | 113.69 | 114.60 | +0.153% | 4,110 | +16.372% |
| 2026-04-24 | 113.41 | 114.43 | 113.16 | 114.43 | +2.498% | 481 | +16.550% |
| 2026-04-23 | 111.37 | 111.64 | 111.37 | 111.64 | -1.449% | 1,169 | +19.461% |
| 2026-04-22 | 112.95 | 113.28 | 112.95 | 113.28 | +1.508% | 640 | +17.731% |
| 2026-04-21 | 111.81 | 111.81 | 111.59 | 111.59 | +0.006% | 677 | +19.507% |
| 2026-04-20 | 111.59 | 111.59 | 111.59 | 111.59 | -0.241% | 364 | +19.514% |
| 2026-04-17 | 111.44 | 112.00 | 111.44 | 111.86 | +1.412% | 4,015 | +19.225% |
| 2026-04-16 | 110.30 | 110.30 | 110.30 | 110.30 | +0.405% | 261 | +20.909% |
| 2026-04-15 | 108.47 | 109.86 | 108.47 | 109.86 | +1.689% | 1,007 | +21.398% |
| 2026-04-14 | 107.70 | 108.03 | 107.70 | 108.03 | +2.079% | 743 | +23.448% |
| 2026-04-13 | 103.75 | 105.83 | 103.75 | 105.83 | +1.784% | 802 | +26.014% |
| 2026-04-10 | 104.38 | 104.62 | 103.98 | 103.98 | +0.417% | 725 | +28.262% |
| 2026-04-09 | 103.25 | 103.55 | 102.86 | 103.55 | +0.694% | 623 | +28.797% |
| 2026-04-08 | 103.92 | 103.92 | 102.51 | 102.83 | +3.306% | 1,308 | +29.691% |
| 2026-04-07 | 98.63 | 99.54 | 98.63 | 99.54 | +0.308% | 367 | +33.979% |
| 2026-04-06 | 99.14 | 99.27 | 99.14 | 99.23 | +0.504% | 2,431 | +34.391% |
| 2026-04-02 | 98.38 | 98.74 | 98.37 | 98.74 | +0.198% | 1,627 | +35.069% |
| 2026-04-01 | 98.30 | 98.69 | 98.30 | 98.54 | +1.374% | 1,999 | +35.336% |
| 2026-03-31 | 94.73 | 97.21 | 94.73 | 97.21 | +4.236% | 1,211 | +37.195% |
| 2026-03-30 | 94.03 | 94.29 | 93.26 | 93.26 | -1.317% | 700 | +43.007% |
| 2026-03-27 | 95.69 | 95.81 | 94.49 | 94.50 | -2.154% | 5,129 | +41.123% |
| 2026-03-26 | 96.85 | 96.98 | 96.58 | 96.58 | 0.000% | 1,289 | +38.083% |