Dark

NYSX
Global X NYSE 100 ETF
stock NYSE ETF

At Close

Aug 5, 2026 11:15:17 AM EDT

127.14USD0.000%(+127.14)110,373

113.01Bid 131.42Ask 18.41Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Aug 5, 2026 4:10:30 PM EDT

126.01USD-0.893%(-1.13)1

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-05	127.1400	127.1400	127.1400	127.1400	+0.129%	110,373	0.000%
2026-08-04	125.7900	127.4100	125.7900	126.9761	+3.359%	1,456	+0.129%
2026-08-03	122.7300	122.8500	122.7300	122.8500	+1.924%	511	+3.492%
2026-07-31	120.1000	120.5304	118.9200	120.5304	+1.170%	1,326	+5.484%
2026-07-30	118.1700	119.2800	118.1700	119.1369	+4.277%	1,518	+6.718%
2026-07-29	116.7500	117.7700	114.2500	114.2500	-2.156%	1,578	+11.282%
2026-07-28	115.9000	118.2500	115.8900	116.7670	-1.170%	6,539	+8.884%
2026-07-27	120.0700	120.0700	117.0050	118.1493	-0.522%	2,363	+7.610%
2026-07-24	119.7000	119.7000	118.7100	118.7693	-1.387%	565	+7.048%
2026-07-23	121.4800	121.4800	120.2800	120.4399	-2.296%	1,648	+5.563%
2026-07-22	123.5500	123.6200	123.2700	123.2700	-0.649%	2,149	+3.139%
2026-07-21	123.6100	124.0753	123.5600	124.0753	+1.701%	1,267	+2.470%
2026-07-20	121.6600	122.0000	121.6600	122.0000	+0.449%	1,167	+4.213%
2026-07-17	120.6700	122.2500	120.6700	121.4544	-1.187%	2,705	+4.681%
2026-07-16	123.8000	123.8000	122.6650	122.9138	-2.306%	669	+3.438%
2026-07-15	126.2700	126.2700	124.8700	125.8145	-0.045%	2,070	+1.054%
2026-07-14	125.6200	125.8713	125.6200	125.8713	+1.030%	430	+1.008%
2026-07-13	125.0000	125.0000	124.2300	124.5881	-1.901%	964	+2.048%
2026-07-10	126.0700	127.0019	126.0700	127.0019	+0.326%	708	+0.109%
2026-07-09	125.2900	126.6901	125.2900	126.5894	+1.683%	2,433	+0.435%
2026-07-08	123.3400	124.5000	123.3400	124.4945	+0.698%	750	+2.125%
2026-07-07	124.4300	124.4300	122.9100	123.6317	-1.897%	1,485	+2.838%
2026-07-06	125.4700	126.7100	125.4700	126.0229	+1.672%	1,573	+0.886%
2026-07-02	124.4310	124.8100	123.0800	123.9500	-2.074%	2,775	+2.574%
2026-07-01	127.3500	127.3500	126.5749	126.5749	-1.679%	568	+0.446%
2026-06-30	126.5300	128.7401	126.5300	128.7364	+2.269%	3,929	-1.240%
2026-06-29	123.3600	125.8800	122.0400	125.8800	+3.011%	7,948	+1.001%
2026-06-26	121.2900	122.8400	121.2900	122.2000	-0.837%	2,161	+4.043%
2026-06-25	122.8000	123.5500	122.8000	123.2313	+0.285%	1,203	+3.172%
2026-06-24	123.8350	124.0200	122.8806	122.8806	-0.777%	965	+3.466%
2026-06-23	124.6800	124.6900	123.8434	123.8434	-3.433%	620	+2.662%
2026-06-22	129.5300	129.5300	127.9400	128.2467	-0.583%	954	-0.863%
2026-06-18	128.1200	128.9988	128.1200	128.9988	+2.869%	94,359	-1.441%
2026-06-17	126.7000	127.6400	125.3400	125.4012	-0.846%	1,103	+1.387%
2026-06-16	127.7400	127.7400	126.4700	126.4707	-1.800%	11,628	+0.529%
2026-06-15	128.9400	129.1800	128.7700	128.7889	+3.350%	3,675	-1.280%
2026-06-12	124.1800	124.6148	124.1800	124.6148	+0.473%	373	+2.026%
2026-06-11	120.4800	124.0287	120.4800	124.0287	+2.956%	735	+2.509%
2026-06-10	123.5030	123.5030	120.4682	120.4682	-2.110%	551	+5.538%
2026-06-09	126.1200	126.1200	119.4300	123.0651	-1.465%	618	+3.311%
2026-06-08	124.9600	124.9600	124.8950	124.8950	+1.266%	391	+1.798%
2026-06-05	124.7000	124.7501	123.3342	123.3342	-5.312%	1,731	+3.086%
2026-06-04	128.6500	130.4100	128.6500	130.2534	-0.357%	1,177	-2.390%
2026-06-03	130.9600	130.9600	130.7197	130.7197	-1.016%	852	-2.738%
2026-06-02	131.9300	132.0616	131.8501	132.0616	+0.650%	7,445	-3.727%
2026-06-01	130.7450	131.6100	130.7450	131.2085	+1.474%	6,892	-3.101%
2026-05-29	128.9100	129.3700	128.9100	129.3021	+1.136%	1,483	-1.672%
2026-05-28	127.8496	127.8496	127.8496	127.8496	+1.103%	254	-0.555%
2026-05-27	126.8899	126.8899	125.6299	126.4552	-0.080%	545	+0.542%
2026-05-26	126.7300	126.8000	125.9900	126.5564	+1.919%	4,368	+0.461%
2026-05-22	124.6900	124.6900	124.1740	124.1740	+0.555%	821	+2.389%
2026-05-21	123.4700	123.4884	123.4700	123.4884	+0.684%	362	+2.957%
2026-05-20	122.6000	122.6498	122.2100	122.6498	+1.941%	1,339	+3.661%
2026-05-19	120.1318	120.3143	120.1318	120.3143	-0.888%	427	+5.673%
2026-05-18	122.3100	122.3100	121.3917	121.3917	-0.873%	494	+4.735%
2026-05-15	122.4000	122.4608	122.2200	122.4608	-1.740%	1,338	+3.821%
2026-05-14	123.9800	124.9900	123.9800	124.6292	+0.967%	4,818	+2.015%
2026-05-13	122.1300	123.4351	121.4800	123.4351	+1.702%	5,263	+3.001%
2026-05-12	122.4100	122.4100	120.4100	121.3694	-1.247%	5,740	+4.755%
2026-05-11	122.5300	123.2400	121.8400	122.9020	+0.020%	3,376	+3.448%
2026-05-08	121.9200	122.8777	121.9200	122.8777	+2.391%	1,005	+3.469%
2026-05-07	120.9300	120.9300	119.7000	120.0088	-0.169%	1,920	+5.942%
2026-05-06	118.7800	120.2115	118.7050	120.2115	+2.654%	1,623	+5.764%
2026-05-05	116.9800	117.3900	116.9800	117.1040	+1.191%	5,284	+8.570%
2026-05-04	116.2600	116.2600	115.6000	115.7257	-0.090%	2,834	+9.863%
2026-05-01	115.5300	115.8900	115.5300	115.8300	+1.225%	2,993	+9.764%
2026-04-30	112.7400	114.4300	112.5000	114.4281	+0.924%	5,248	+11.109%
2026-04-29	113.4100	113.4100	113.3800	113.3800	+0.475%	851	+12.136%
2026-04-28	112.8100	112.9801	112.2400	112.8436	-1.533%	2,618	+12.669%
2026-04-27	114.4800	114.6100	113.6901	114.6010	+0.153%	4,110	+10.941%
2026-04-24	113.4100	114.4261	113.1600	114.4261	+2.498%	481	+11.111%
2026-04-23	111.3700	111.6372	111.3700	111.6372	-1.449%	1,169	+13.887%
2026-04-22	112.9500	113.2782	112.9500	113.2782	+1.508%	640	+12.237%
2026-04-21	111.8100	111.8100	111.5949	111.5949	+0.006%	677	+13.930%
2026-04-20	111.5881	111.5881	111.5881	111.5881	-0.241%	364	+13.937%
2026-04-17	111.4400	112.0050	111.4400	111.8581	+1.412%	4,015	+13.662%
2026-04-16	110.3009	110.3009	110.3009	110.3009	+0.405%	261	+15.267%
2026-04-15	108.4700	109.8564	108.4700	109.8564	+1.689%	1,007	+15.733%
2026-04-14	107.7000	108.0317	107.6999	108.0317	+2.079%	743	+17.688%
2026-04-13	103.7500	105.8318	103.7500	105.8318	+1.784%	802	+20.134%
2026-04-10	104.3800	104.6200	103.9769	103.9769	+0.417%	725	+22.277%
2026-04-09	103.2500	103.5452	102.8600	103.5452	+0.694%	623	+22.787%
2026-04-08	103.9200	103.9200	102.5100	102.8316	+3.306%	1,308	+23.639%
2026-04-07	98.6299	99.5403	98.6299	99.5403	+0.308%	367	+27.727%
2026-04-06	99.1400	99.2700	99.1400	99.2349	+0.504%	2,431	+28.120%
2026-04-02	98.3800	98.7374	98.3700	98.7374	+0.198%	1,627	+28.766%
2026-04-01	98.3000	98.6900	98.3000	98.5421	+1.374%	1,999	+29.021%
2026-03-31	94.7300	97.2068	94.7300	97.2068	+4.236%	1,211	+30.793%
2026-03-30	94.0300	94.2900	93.2561	93.2561	-1.317%	700	+36.334%
2026-03-27	95.6900	95.8100	94.4900	94.5011	-2.154%	5,129	+34.538%
2026-03-26	96.8500	96.9800	96.5819	96.5819	0.000%	1,289	+31.640%

.dark-mode .zX0jRh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zX0jRh{ color: #333333; background-color: white; border: 2px solid #333333; }NYSXGlobal X NYSE 100 ETFstock NYSE ETF

NYSX
Global X NYSE 100 ETF
stock NYSE ETF