Dark

CARB
GLOBAL X CARBON CREDITS ETF
stock TSE

Inactive

Jul 26, 2024

6.96CAD-1.136%(-0.08)503

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-07-26	6.9600	6.9600	6.9600	6.9600	-1.136%	503	0.000%
2024-07-16	7.0400	7.0400	7.0400	7.0400	+0.285%	202	-1.136%
2024-07-12	7.0200	7.0200	7.0200	7.0200	-1.818%	200	-0.855%
2024-07-08	7.1500	7.1500	7.1500	7.1500	-3.248%	107	-2.657%
2024-07-03	7.3900	7.3900	7.3900	7.3900	+2.072%	151	-5.819%
2024-06-19	7.2500	7.2500	7.2400	7.2400	+3.429%	700	-3.867%
2024-06-18	7.0300	7.0300	6.9900	7.0000	-0.850%	5,700	-0.571%
2024-06-14	7.0500	7.0600	7.0500	7.0600	-2.216%	360	-1.416%
2024-06-11	7.2200	7.2200	7.2200	7.2200	-2.035%	300	-3.601%
2024-06-07	7.3800	7.3800	7.3700	7.3700	-0.271%	1,000	-5.563%
2024-06-05	7.3900	7.3900	7.3900	7.3900	-1.203%	265	-5.819%
2024-06-04	7.6700	7.6700	7.4800	7.4800	-2.857%	218	-6.952%
2024-06-03	7.8900	7.8900	7.7000	7.7000	+0.391%	400	-9.610%
2024-05-31	7.8000	7.8000	7.6700	7.6700	-1.160%	400	-9.257%
2024-05-30	7.7600	7.7600	7.7600	7.7600	+1.042%	100	-10.309%
2024-05-28	7.6800	7.6800	7.6800	7.6800	-1.916%	5,700	-9.375%
2024-05-27	7.9700	7.9700	7.8300	7.8300	+0.772%	1,760	-11.111%
2024-05-24	7.8000	7.8000	7.7700	7.7700	-0.766%	200	-10.425%
2024-05-23	7.8400	7.8400	7.8300	7.8300	+0.513%	340	-11.111%
2024-05-21	7.7900	7.7900	7.7900	7.7900	+8.345%	123	-10.655%
2024-05-17	7.2000	7.2000	7.1900	7.1900	-0.139%	6,722	-3.199%
2024-05-15	7.2000	7.2000	7.2000	7.2000	-2.307%	2,400	-3.333%
2024-05-10	7.3600	7.3700	7.3600	7.3700	-1.471%	200	-5.563%
2024-05-09	7.4800	7.4800	7.4800	7.4800	+0.403%	100	-6.952%
2024-05-07	7.4500	7.4500	7.4500	7.4500	+2.195%	4,767	-6.577%
2024-05-02	7.2000	7.4900	7.2000	7.2900	+4.591%	962	-4.527%
2024-05-01	6.9700	6.9700	6.9700	6.9700	+2.954%	200	-0.143%
2024-04-29	6.7700	6.7700	6.7700	6.7700	-1.168%	300	+2.806%
2024-04-22	6.9100	6.9100	6.8500	6.8500	-4.196%	380	+1.606%
2024-04-19	7.1500	7.1500	7.1500	7.1500	-4.155%	1,500	-2.657%
2024-04-16	7.5900	7.5900	7.4600	7.4600	+1.635%	3,370	-6.702%
2024-04-12	7.3400	7.3400	7.3400	7.3400	+6.531%	302	-5.177%
2024-04-11	6.8800	7.0000	6.8800	6.8900	+10.240%	4,016	+1.016%
2024-04-05	6.1900	6.2500	6.1900	6.2500	+4.515%	3,642	+11.360%
2024-04-03	5.9500	5.9800	5.9500	5.9800	-4.320%	560	+16.388%
2024-04-01	6.4400	6.5400	6.2500	6.2500	-5.303%	3,220	+11.360%
2024-03-26	6.6000	6.6000	6.6000	6.6000	-0.901%	200	+5.455%
2024-03-25	6.5000	6.6600	6.5000	6.6600	+16.842%	2,030	+4.505%
2024-03-14	5.7000	5.7000	5.7000	5.7000	+0.176%	150	+22.105%
2024-03-13	5.7000	5.7000	5.6900	5.6900	-3.066%	500	+22.320%
2024-03-12	5.8800	5.8800	5.8700	5.8700	-2.492%	600	+18.569%
2024-03-06	6.0200	6.0200	6.0200	6.0200	+3.793%	515	+15.615%
2024-03-01	5.8000	5.8000	5.8000	5.8000	+0.870%	123	+20.000%
2024-02-27	5.7100	5.7500	5.7100	5.7500	+4.545%	1,500	+21.043%
2024-02-26	5.5000	5.5000	5.5000	5.5000	+1.289%	100	+26.545%
2024-02-22	5.4300	5.4300	5.4300	5.4300	-3.036%	108	+28.177%
2024-02-20	5.5400	5.6000	5.5400	5.6000	-5.245%	1,084	+24.286%
2024-02-15	5.9100	5.9100	5.9100	5.9100	-4.523%	200	+17.766%
2024-02-08	6.3500	6.3500	6.1900	6.1900	-4.031%	2,142	+12.439%
2024-02-07	6.4500	6.4500	6.4500	6.4500	+0.155%	145	+7.907%
2024-02-06	6.5000	6.5000	6.4400	6.4400	+1.577%	1,800	+8.075%
2024-01-29	6.5600	6.5600	6.3400	6.3400	-3.939%	609	+9.779%
2024-01-24	6.6400	6.6400	6.5900	6.6000	+2.804%	3,900	+5.455%
2024-01-23	6.4200	6.4200	6.4200	6.4200	-0.465%	100	+8.411%
2024-01-22	6.6800	6.6800	6.2200	6.4500	-0.463%	6,108	+7.907%
2024-01-19	6.4800	6.4800	6.4800	6.4800	-0.154%	200	+7.407%
2024-01-18	6.4900	6.4900	6.4900	6.4900	-2.990%	205	+7.242%
2024-01-16	6.6900	6.6900	6.6900	6.6900	-1.327%	205	+4.036%
2024-01-15	6.7800	6.7800	6.7800	6.7800	-0.294%	169	+2.655%
2024-01-12	6.6600	6.8000	6.6600	6.8000	-1.876%	2,805	+2.353%
2024-01-11	7.0100	7.0500	6.9300	6.9300	-2.941%	10,844	+0.433%
2024-01-10	7.1400	7.1400	7.1400	7.1400	-3.383%	10,000	-2.521%
2024-01-08	7.5000	7.5100	7.3900	7.3900	-3.651%	1,700	-5.819%
2024-01-05	7.7800	7.7800	7.6700	7.6700	-2.293%	1,563	-9.257%
2024-01-03	8.1900	8.1900	7.8500	7.8500	-6.100%	452	-11.338%
2023-12-27	8.3700	8.3700	8.3600	8.3600	+2.326%	1,283	-16.746%
2023-12-21	8.0800	8.1700	8.0000	8.1700	+4.609%	13,016	-14.810%
2023-12-20	7.5500	7.8400	7.5500	7.8100	+3.718%	25,200	-10.883%
2023-12-18	7.5500	7.5500	7.5300	7.5300	+4.149%	2,100	-7.570%
2023-12-15	7.2800	7.2800	7.2300	7.2300	-0.959%	701	-3.734%
2023-12-14	7.3000	7.3000	7.3000	7.3000	-3.311%	10,005	-4.658%
2023-12-07	7.5500	7.5500	7.5500	7.5500	+0.667%	253	-7.815%
2023-12-06	7.5000	7.5000	7.5000	7.5000	-0.531%	400	-7.200%
2023-12-05	7.7000	7.7100	7.5400	7.5400	-2.078%	3,909	-7.692%
2023-12-04	7.9000	7.9000	7.7000	7.7000	+0.522%	22,302	-9.610%
2023-11-30	7.7200	7.7200	7.6600	7.6600	-4.963%	1,100	-9.138%
2023-11-27	8.2100	8.2100	8.0600	8.0600	-3.241%	1,535	-13.648%
2023-11-23	8.3300	8.3300	8.3300	8.3300	-0.715%	800	-16.447%
2023-11-17	8.3900	8.3900	8.3900	8.3900	-0.945%	101	-17.044%
2023-11-10	8.4000	8.4700	8.4000	8.4700	+1.074%	9,426	-17.828%
2023-11-09	8.3300	8.4000	8.3300	8.3800	+1.576%	10,930	-16.945%
2023-11-07	8.2500	8.2500	8.2500	8.2500	0.000%	10,004	-15.636%
2023-11-06	8.4200	8.4300	8.2500	8.2500	-2.941%	10,202	-15.636%
2023-11-03	8.5000	8.5000	8.5000	8.5000	-1.278%	207	-18.118%
2023-11-02	8.3900	8.6100	8.3900	8.6100	-0.806%	8,120	-19.164%
2023-11-01	8.5500	8.6800	8.5100	8.6800	+0.347%	2,005	-19.816%
2023-10-27	8.6700	8.6700	8.6100	8.6500	-2.809%	801	-19.538%
2023-10-20	8.9000	8.9000	8.9000	8.9000	-0.670%	306	-21.798%
2023-10-17	8.9700	8.9700	8.9600	8.9600	-3.759%	382	-22.321%
2023-10-13	9.4000	9.4000	9.3100	9.3100	+4.139%	1,466	-25.242%
2023-10-05	8.9400	8.9400	8.9400	8.9400	-0.223%	526	-22.148%
2023-09-29	8.9600	8.9600	8.9600	8.9600	+1.357%	100	-22.321%
2023-09-27	8.8600	8.8600	8.8400	8.8400	-3.493%	1,000	-21.267%
2023-09-25	9.1600	9.1600	9.1600	9.1600	+1.665%	100	-24.017%
2023-09-20	9.0100	9.0100	9.0100	9.0100	+1.236%	200	-22.752%
2023-09-08	8.9800	8.9800	8.9000	8.9000	-4.813%	305	-21.798%
2023-08-31	9.3500	9.3500	9.3500	9.3500	+1.190%	100	-25.561%
2023-08-29	9.2400	9.2400	9.2400	9.2400	-0.108%	517	-24.675%
2023-08-25	9.3100	9.3100	9.2500	9.2500	-3.243%	2,318	-24.757%
2023-08-23	9.5600	9.5600	9.5600	9.5600	+0.210%	100	-27.197%
2023-08-21	9.5400	9.5400	9.5400	9.5400	-0.105%	125	-27.044%
2023-08-18	9.5500	9.5500	9.5500	9.5500	-0.521%	101	-27.120%
2023-08-17	9.6000	9.6000	9.6000	9.6000	+0.840%	100	-27.500%
2023-08-14	9.5200	9.5200	9.5200	9.5200	-0.418%	101	-26.891%
2023-07-31	9.5600	9.5600	9.5600	9.5600	-0.520%	101	-27.197%
2023-07-28	9.6100	9.6100	9.6100	9.6100	-2.138%	501	-27.575%
2023-07-27	9.8200	9.8200	9.8200	9.8200	-0.406%	420	-29.124%
2023-07-26	9.9300	9.9300	9.8600	9.8600	-1.202%	1,820	-29.412%
2023-07-25	9.9800	9.9800	9.9800	9.9800	+6.170%	183	-30.261%
2023-07-18	9.4500	9.4500	9.4000	9.4000	+0.106%	1,103	-25.957%
2023-07-17	9.3900	9.3900	9.3900	9.3900	+0.213%	144	-25.879%
2023-07-14	9.3700	9.3700	9.3700	9.3700	+0.214%	1,511	-25.720%
2023-07-13	9.3600	9.3600	9.3500	9.3500	-0.320%	506	-25.561%
2023-07-11	9.3800	9.3800	9.3800	9.3800	-0.319%	111	-25.800%
2023-07-10	9.4100	9.4100	9.4100	9.4100	+1.510%	304	-26.036%
2023-07-07	9.2700	9.2700	9.2700	9.2700	-5.215%	100	-24.919%
2023-06-30	9.7500	9.7800	9.7500	9.7800	+3.492%	2,320	-28.834%
2023-06-27	9.4500	9.4500	9.4500	9.4500	-4.352%	654	-26.349%
2023-06-22	9.6100	9.8800	9.6100	9.8800	-3.610%	2,010	-29.555%
2023-06-20	10.1700	10.2500	10.1600	10.2500	+1.385%	1,588	-32.098%
2023-06-19	9.8400	10.1100	9.8400	10.1100	+1.813%	1,300	-31.157%
2023-06-16	9.9300	9.9300	9.9300	9.9300	-0.301%	700	-29.909%
2023-06-15	10.0000	10.0000	9.9500	9.9600	-0.400%	1,900	-30.120%
2023-06-14	9.5900	10.0000	9.5900	10.0000	+4.275%	27,781	-30.400%
2023-06-13	9.6000	9.6000	9.5900	9.5900	+0.947%	5,900	-27.424%
2023-06-12	9.5600	9.5600	9.5000	9.5000	+5.088%	621	-26.737%
2023-06-09	9.0400	9.0400	9.0400	9.0400	+0.668%	100	-23.009%
2023-06-08	8.9800	8.9800	8.9800	8.9800	+4.176%	100	-22.494%
2023-06-01	8.5700	8.6200	8.4800	8.6200	-1.598%	1,850	-19.258%
2023-05-31	8.7600	8.7600	8.7600	8.7600	-2.882%	500	-20.548%
2023-05-26	9.0200	9.0200	9.0200	9.0200	+0.445%	100	-22.838%
2023-05-25	8.9800	8.9800	8.9800	8.9800	-3.545%	145	-22.494%
2023-05-23	9.3100	9.3100	9.3100	9.3100	-3.623%	100	-25.242%
2023-05-19	9.6600	9.6600	9.6600	9.6600	+2.222%	150	-27.950%
2023-05-17	9.4500	9.4500	9.4500	9.4500	-0.839%	801	-26.349%
2023-05-16	9.5500	9.5500	9.4900	9.5300	+3.027%	3,100	-26.967%
2023-05-01	9.3100	9.3100	9.2500	9.2500	-1.281%	1,000	-24.757%
2023-04-28	9.3700	9.3700	9.3700	9.3700	-0.319%	290	-25.720%
2023-04-25	9.4000	9.4000	9.4000	9.4000	-7.298%	730	-25.957%
2023-04-19	10.3000	10.3000	10.1400	10.1400	+1.502%	1,210	-31.361%
2023-04-17	10.1300	10.1300	9.9900	9.9900	-3.571%	1,165	-30.330%
2023-04-12	10.5100	10.5100	10.3600	10.3600	-1.051%	2,120	-32.819%
2023-04-11	10.4600	10.4700	10.4600	10.4700	+0.096%	200	-33.524%
2023-04-10	10.4600	10.4600	10.4600	10.4600	+1.553%	171	-33.461%
2023-04-05	10.3000	10.3000	10.3000	10.3000	0.000%	142	-32.427%
2023-04-04	10.3200	10.3200	10.3000	10.3000	+1.079%	700	-32.427%
2023-04-03	10.0000	10.1900	10.0000	10.1900	+2.825%	11,290	-31.698%
2023-03-31	9.9000	9.9100	9.9000	9.9100	+2.801%	1,000	-29.768%
2023-03-29	9.6400	9.6400	9.6400	9.6400	+1.795%	500	-27.801%
2023-03-24	9.4700	9.4700	9.4700	9.4700	-4.536%	100	-26.505%
2023-03-23	9.9100	9.9300	9.9100	9.9200	+2.798%	2,000	-29.839%
2023-03-22	9.6500	9.6500	9.6500	9.6500	+1.472%	1,176	-27.876%
2023-03-20	9.5100	9.5100	9.5100	9.5100	+0.635%	205	-26.814%
2023-03-16	9.3100	9.4500	9.3100	9.4500	-1.563%	315	-26.349%
2023-03-15	9.6600	9.6600	9.6000	9.6000	-4.950%	1,150	-27.500%
2023-03-14	10.1000	10.1000	10.1000	10.1000	-2.885%	119	-31.089%
2023-03-13	10.5000	10.5000	10.4000	10.4000	-1.515%	894	-33.077%
2023-03-08	10.5600	10.5600	10.5600	10.5600	+5.495%	623	-34.091%
2023-03-06	10.0100	10.0100	10.0100	10.0100	+0.100%	587	-30.470%
2023-03-03	10.0000	10.0000	10.0000	10.0000	-1.478%	101	-30.400%
2023-03-02	10.5100	10.5100	10.1500	10.1500	-3.425%	6,210	-31.429%
2023-03-01	10.7200	10.7200	10.5100	10.5100	-2.142%	3,201	-33.777%
2023-02-28	10.7400	10.7400	10.7400	10.7400	+0.845%	510	-35.196%
2023-02-27	10.5400	10.6500	10.5400	10.6500	+2.011%	1,643	-34.648%
2023-02-23	10.4400	10.4400	10.4400	10.4400	+0.192%	200	-33.333%
2023-02-22	10.4600	10.4600	10.4200	10.4200	-0.382%	530	-33.205%
2023-02-16	10.3400	10.5000	10.3400	10.4600	+3.258%	2,195	-33.461%
2023-02-15	10.1000	10.1300	10.1000	10.1300	+3.579%	3,514	-31.293%
2023-02-14	9.7900	9.7900	9.7800	9.7800	-2.298%	1,677	-28.834%
2023-02-13	10.0100	10.0100	10.0100	10.0100	+0.301%	100	-30.470%
2023-02-10	9.9800	9.9800	9.9800	9.9800	+2.781%	460	-30.261%
2023-02-09	9.7100	9.7100	9.7100	9.7100	-1.019%	192	-28.321%
2023-02-06	9.8100	9.8100	9.8100	9.8100	-2.096%	150	-29.052%
2023-02-03	10.0000	10.0200	10.0000	10.0200	+0.805%	656	-30.539%
2023-02-02	10.2500	10.2500	9.9400	9.9400	-2.358%	3,322	-29.980%
2023-02-01	10.1100	10.1800	10.1100	10.1800	+1.294%	809	-31.631%
2023-01-31	9.9200	10.0500	9.9200	10.0500	+4.688%	1,999	-30.746%
2023-01-30	9.6000	9.6000	9.6000	9.6000	+0.946%	165	-27.500%
2023-01-27	9.6000	9.6600	9.5100	9.5100	-0.627%	5,747	-26.814%
2023-01-26	9.4800	9.5700	9.4800	9.5700	+5.629%	1,459	-27.273%
2023-01-25	9.0600	9.0600	9.0600	9.0600	+0.110%	720	-23.179%
2023-01-23	9.0500	9.0500	9.0500	9.0500	+0.111%	250	-23.094%
2023-01-19	8.9400	9.0400	8.9400	9.0400	+1.345%	660	-23.009%
2023-01-18	8.9200	8.9200	8.9200	8.9200	+7.860%	250	-21.973%
2023-01-16	8.5100	8.5100	8.2700	8.2700	-4.171%	379	-15.840%
2023-01-13	8.6300	8.6300	8.6300	8.6300	+2.009%	100	-19.351%
2023-01-11	8.4600	8.4600	8.4600	8.4600	-2.197%	355	-17.730%
2023-01-09	8.6500	8.6500	8.6500	8.6500	+4.722%	1,831	-19.538%
2023-01-06	8.2600	8.2600	8.2600	8.2600	-0.959%	115	-15.738%
2023-01-05	8.3000	8.3800	8.2800	8.3400	-0.477%	4,470	-16.547%
2023-01-04	8.4100	8.4100	8.3800	8.3800	-3.456%	837	-16.945%
2022-12-30	8.6800	8.6800	8.6800	8.6800	-4.405%	206	-19.816%
2022-12-29	9.0800	9.0800	9.0800	9.0800	-3.814%	100	-23.348%
2022-12-23	9.4400	9.4400	9.4400	9.4400	-1.564%	601	-26.271%
2022-12-22	9.5900	9.5900	9.5900	9.5900	+2.897%	100	-27.424%
2022-12-19	9.4800	9.4800	9.3200	9.3200	-1.791%	800	-25.322%
2022-12-16	9.7000	9.7000	9.4900	9.4900	-5.289%	1,806	-26.660%
2022-12-13	10.0200	10.0200	10.0200	10.0200	-0.299%	1,830	-30.539%
2022-12-12	10.0000	10.0500	10.0000	10.0500	+3.183%	1,276	-30.746%
2022-12-09	9.7900	9.8100	9.7400	9.7400	-0.409%	1,301	-28.542%
2022-12-08	9.7900	9.7900	9.7800	9.7800	+0.617%	325	-28.834%
2022-12-06	9.7200	9.7200	9.7200	9.7200	+0.310%	100	-28.395%
2022-12-02	9.5700	9.7000	9.5700	9.6900	+2.866%	510	-28.173%
2022-12-01	9.4200	9.4200	9.4200	9.4200	+0.641%	121	-26.115%
2022-11-30	9.2200	9.4400	9.2200	9.3600	+4.698%	1,145	-25.641%
2022-11-29	8.8300	8.9400	8.8300	8.9400	+3.353%	4,800	-22.148%
2022-11-28	8.7000	8.7000	8.6500	8.6500	-0.575%	2,940	-19.538%
2022-11-25	8.7000	8.7000	8.7000	8.7000	+0.811%	2,200	-20.000%
2022-11-24	8.5100	8.6500	8.5000	8.6300	+2.130%	1,600	-19.351%
2022-11-23	8.4500	8.4500	8.4500	8.4500	+5.100%	4,000	-17.633%
2022-11-18	8.0800	8.0800	8.0200	8.0400	+0.125%	2,000	-13.433%
2022-11-17	8.0300	8.0300	8.0300	8.0300	-2.073%	216	-13.325%
2022-11-16	8.4000	8.4000	8.2000	8.2000	-3.302%	505	-15.122%
2022-11-15	8.2100	8.4800	8.2100	8.4800	+3.794%	969	-17.925%
2022-11-09	8.1700	8.1700	8.1700	8.1700	-3.314%	1,400	-14.810%
2022-11-08	8.4500	8.4500	8.4500	8.4500	-1.744%	5,010	-17.633%
2022-11-07	8.6000	8.6000	8.6000	8.6000	+2.871%	437	-19.070%
2022-11-04	8.5000	8.5000	8.3600	8.3600	+0.120%	7,000	-16.746%
2022-11-03	8.3500	8.3500	8.3500	8.3500	-0.358%	602	-16.647%
2022-11-02	8.3800	8.3800	8.3800	8.3800	-2.445%	600	-16.945%
2022-11-01	8.4700	8.5900	8.4300	8.5900	-2.164%	5,707	-18.976%
2022-10-31	8.7800	8.7800	8.7800	8.7800	-1.899%	815	-20.729%
2022-10-28	8.8500	9.0000	8.8500	8.9500	+2.520%	12,001	-22.235%
2022-10-27	8.6000	8.7700	8.6000	8.7300	+3.682%	25,000	-20.275%
2022-10-26	8.5500	8.5500	8.4200	8.4200	+0.838%	2,424	-17.340%
2022-10-25	8.0400	8.5400	8.0400	8.3500	+9.150%	16,750	-16.647%
2022-10-24	7.5400	7.6500	7.5400	7.6500	+3.659%	260	-9.020%
2022-10-18	7.3800	7.3800	7.3800	7.3800	-2.895%	102	-5.691%
2022-10-13	7.6000	7.6000	7.6000	7.6000	+2.013%	100	-8.421%
2022-10-05	7.4500	7.4500	7.4500	7.4500	-0.534%	101	-6.577%
2022-10-04	7.4800	7.4900	7.4700	7.4900	+4.028%	1,300	-7.076%
2022-09-29	7.2500	7.2500	7.2000	7.2000	-4.509%	1,020	-3.333%
2022-09-27	7.5400	7.5400	7.5400	7.5400	-2.458%	168	-7.692%
2022-09-26	7.5100	7.7400	7.5000	7.7300	+5.170%	1,560	-9.961%
2022-09-23	7.4000	7.4000	7.2300	7.3500	-5.284%	3,198	-5.306%
2022-09-22	7.7600	7.7600	7.7600	7.7600	+1.837%	4,002	-10.309%
2022-09-21	7.7100	7.7200	7.6100	7.6200	-3.422%	3,166	-8.661%
2022-09-19	7.8300	7.8900	7.8300	7.8900	-3.190%	760	-11.787%
2022-09-16	8.1000	8.1500	8.0700	8.1500	+1.875%	2,540	-14.601%
2022-09-15	8.0000	8.0000	8.0000	8.0000	+0.251%	1,000	-13.000%
2022-09-14	7.9800	7.9800	7.9800	7.9800	+0.631%	306	-12.782%
2022-09-12	7.9500	7.9500	7.9300	7.9300	+7.745%	8,514	-12.232%
2022-09-09	7.3800	7.3800	7.3500	7.3600	-5.032%	11,214	-5.435%
2022-09-06	8.2700	8.2700	7.7500	7.7500	-9.038%	16,891	-10.194%
2022-09-02	8.6600	8.7300	8.5200	8.5200	-5.017%	3,008	-18.310%
2022-09-01	8.9700	8.9700	8.9700	8.9700	+0.561%	805	-22.408%
2022-08-31	8.9000	8.9200	8.9000	8.9200	-1.327%	12,000	-21.973%
2022-08-30	9.3700	9.3700	9.0400	9.0400	-8.779%	447	-23.009%
2022-08-23	9.9000	9.9100	9.9000	9.9100	-7.556%	930	-29.768%
2022-08-18	10.6500	10.7200	10.6500	10.7200	+1.419%	1,700	-35.075%
2022-08-17	10.5000	10.5700	10.5000	10.5700	+3.933%	920	-34.153%
2022-08-16	10.2050	10.2050	10.1300	10.1700	+2.624%	3,699	-31.563%
2022-08-15	9.9700	9.9700	9.9100	9.9100	+1.955%	582	-29.768%
2022-08-11	9.5600	9.7200	9.5600	9.7200	+3.404%	301	-28.395%
2022-08-10	9.4600	9.4600	9.4000	9.4000	+1.075%	800	-25.957%
2022-08-04	9.3000	9.3000	9.3000	9.3000	+1.974%	4,042	-25.161%
2022-08-03	9.2500	9.2500	9.1200	9.1200	+1.333%	2,500	-23.684%
2022-08-02	9.0200	9.0200	9.0000	9.0000	+3.448%	8,253	-22.667%
2022-07-29	8.7000	8.7000	8.7000	8.7000	-0.344%	504	-20.000%
2022-07-28	8.7500	8.7500	8.7300	8.7300	+2.706%	10,325	-20.275%
2022-07-25	8.5000	8.5000	8.5000	8.5000	0.000%	650	-18.118%
2022-07-22	8.6300	8.6300	8.5000	8.5000	-2.523%	11,530	-18.118%
2022-07-20	8.9000	8.9000	8.7200	8.7200	-5.730%	23,261	-20.183%
2022-07-19	9.2500	9.2500	9.2500	9.2500	-0.964%	272	-24.757%
2022-07-15	9.3400	9.3400	9.3400	9.3400	+1.965%	200	-25.482%
2022-07-13	9.1900	9.1900	9.1600	9.1600	-0.758%	810	-24.017%
2022-07-08	9.2200	9.2300	9.2200	9.2300	+1.429%	2,609	-24.594%
2022-07-05	9.1700	9.1700	9.1000	9.1000	-8.266%	915	-23.516%
2022-06-30	9.9200	9.9200	9.9200	9.9200	+1.328%	660	-29.839%
2022-06-29	9.7800	9.7900	9.7800	9.7900	+0.617%	305	-28.907%
2022-06-28	9.3600	9.7300	9.3600	9.7300	+3.953%	4,500	-28.469%
2022-06-27	9.4000	9.4000	9.3600	9.3600	+3.425%	883	-25.641%
2022-06-22	9.2100	9.2200	9.0500	9.0500	-2.583%	700	-23.094%
2022-06-21	9.2900	9.2900	9.2900	9.2900	+2.200%	1,670	-25.081%
2022-06-17	9.1000	9.1000	9.0600	9.0900	-3.810%	5,204	-23.432%
2022-06-15	9.3200	9.4500	9.2500	9.4500	+3.279%	11,110	-26.349%
2022-06-14	9.2000	9.2000	9.1500	9.1500	+2.925%	8,000	-23.934%
2022-06-08	8.8500	8.8900	8.8500	8.8900	-1.222%	1,828	-21.710%
2022-06-07	9.0000	9.0000	9.0000	9.0000	-0.442%	3,001	-22.667%
2022-06-06	9.2400	9.2600	9.0400	9.0400	-5.833%	15,663	-23.009%
2022-06-03	9.5900	9.6000	9.5900	9.6000	+1.053%	218	-27.500%
2022-06-02	9.5000	9.5000	9.5000	9.5000	-0.524%	400	-26.737%
2022-06-01	9.3400	9.5500	9.3400	9.5500	+2.468%	1,608	-27.120%
2022-05-31	9.3000	9.3200	9.3000	9.3200	+0.757%	701	-25.322%
2022-05-30	9.2600	9.2600	9.2500	9.2500	-1.700%	1,316	-24.757%
2022-05-26	9.2500	9.4100	9.2500	9.4100	+4.093%	202	-26.036%
2022-05-25	8.9300	9.0400	8.9300	9.0400	+0.556%	276	-23.009%
2022-05-24	8.9700	9.0400	8.9700	8.9900	+0.898%	7,403	-22.581%
2022-05-20	9.0600	9.0600	8.9100	8.9100	-2.410%	3,085	-21.886%
2022-05-19	9.0500	9.1400	9.0500	9.1300	-3.488%	5,066	-23.768%
2022-05-18	9.4600	9.4600	9.4600	9.4600	-6.244%	618	-26.427%
2022-05-17	10.2100	10.2100	10.0900	10.0900	+1.407%	1,701	-31.021%
2022-05-16	9.9900	9.9900	9.9500	9.9500	+3.323%	1,056	-30.050%
2022-05-12	9.6000	9.7000	9.5700	9.6300	-1.231%	3,150	-27.726%
2022-05-11	9.6500	9.7600	9.6500	9.7500	-0.102%	3,601	-28.615%
2022-05-10	9.7800	9.7800	9.7400	9.7600	+2.092%	3,104	-28.689%
2022-05-09	9.9200	9.9200	9.5600	9.5600	-5.534%	1,994	-27.197%
2022-05-06	10.0000	10.1900	10.0000	10.1200	+3.901%	4,205	-31.225%
2022-05-05	9.9200	9.9950	9.7400	9.7400	+0.412%	2,847	-28.542%
2022-05-04	9.5500	9.7000	9.5500	9.7000	+2.646%	263	-28.247%
2022-05-03	9.5000	9.7800	9.2300	9.4500	+3.392%	24,387	-26.349%
2022-05-02	9.2500	9.2500	9.1400	9.1400	-1.509%	373	-23.851%
2022-04-29	9.3400	9.4500	9.2800	9.2800	+1.421%	9,703	-25.000%
2022-04-28	8.9300	9.1500	8.9300	9.1500	+1.554%	7,329	-23.934%
2022-04-27	9.0000	9.0200	9.0000	9.0100	-0.880%	8,413	-22.752%
2022-04-26	9.4200	9.4200	9.0900	9.0900	-2.572%	19,685	-23.432%
2022-04-25	9.2200	9.3300	9.1700	9.3300	-4.012%	8,069	-25.402%
2022-04-22	9.7600	9.8700	9.6600	9.7200	+1.674%	12,488	-28.395%
2022-04-21	9.6000	9.6000	9.5300	9.5600	+1.164%	1,469	-27.197%
2022-04-20	9.3500	9.7000	9.2200	9.4500	+7.754%	50,987	-26.349%
2022-04-18	8.2100	8.8100	8.2100	8.7700	+1.505%	7,081	-20.639%
2022-04-13	8.7000	8.7000	8.6400	8.6400	-1.031%	712	-19.444%
2022-04-12	8.7700	8.7700	8.7300	8.7300	+0.692%	373	-20.275%
2022-04-11	8.6800	8.6800	8.6700	8.6700	-2.475%	2,449	-19.723%
2022-04-08	8.8700	8.8900	8.8700	8.8900	+0.225%	2,440	-21.710%
2022-04-07	8.8700	8.8800	8.8700	8.8700	+3.140%	1,146	-21.533%
2022-04-06	8.6300	8.6300	8.6000	8.6000	-1.376%	3,000	-19.070%
2022-04-05	8.7200	8.7200	8.7200	8.7200	+0.115%	1,055	-20.183%
2022-04-04	8.7400	8.7400	8.7100	8.7100	+0.346%	1,156	-20.092%
2022-04-01	8.6600	8.6800	8.6600	8.6800	+1.520%	11,004	-19.816%
2022-03-31	8.5300	8.5500	8.3800	8.5500	-3.061%	26,261	-18.596%
2022-03-30	8.7200	8.8200	8.7200	8.8200	-4.026%	2,525	-21.088%
2022-03-29	9.1000	9.1900	9.1000	9.1900	+2.453%	10,933	-24.266%
2022-03-28	8.9900	9.0000	8.9700	8.9700	+3.699%	2,183	-22.408%
2022-03-25	8.6500	8.6500	8.6500	8.6500	-1.143%	107	-19.538%
2022-03-24	8.5600	8.7500	8.5600	8.7500	+2.579%	7,191	-20.457%
2022-03-23	8.7700	8.7700	8.5000	8.5300	-5.117%	6,291	-18.406%
2022-03-22	8.9200	9.0000	8.9200	8.9900	+1.011%	1,725	-22.581%
2022-03-21	8.8200	8.9000	8.6000	8.9000	+1.714%	14,651	-21.798%
2022-03-18	8.8300	8.8300	8.7500	8.7500	-1.353%	8,661	-20.457%
2022-03-17	8.8400	8.9200	8.8400	8.8700	+1.604%	3,346	-21.533%
2022-03-16	8.7300	8.7500	8.7200	8.7300	+0.808%	1,455	-20.275%
2022-03-15	8.6100	8.7200	8.5000	8.6600	+0.231%	8,240	-19.630%
2022-03-14	8.8300	8.8300	8.6400	8.6400	+1.408%	1,388	-19.444%
2022-03-11	8.5800	8.5800	8.5200	8.5200	+1.429%	761	-18.310%
2022-03-10	8.4000	8.4800	8.4000	8.4000	+3.067%	8,749	-17.143%
2022-03-09	8.0300	8.1900	7.9000	8.1500	+7.378%	15,602	-14.601%
2022-03-08	7.1900	7.7700	7.1900	7.5900	+12.946%	6,539	-8.300%
2022-03-07	7.2600	7.2600	6.5800	6.7200	-9.799%	13,189	+3.571%
2022-03-04	7.3300	7.4500	7.3100	7.4500	-0.401%	4,840	-6.577%
2022-03-03	7.4800	7.5300	7.3800	7.4800	-4.713%	8,634	-6.952%
2022-03-01	8.5300	8.5300	7.6100	7.8500	-15.043%	29,309	-11.338%
2022-02-28	9.5000	9.5000	9.1300	9.2400	-3.750%	38,699	-24.675%
2022-02-24	10.0000	10.0000	9.5200	9.6000	-2.538%	17,891	-27.500%
2022-02-22	9.7900	9.8500	9.7700	9.8500	-0.101%	1,796	-29.340%
2022-02-18	9.7300	9.8800	9.6700	9.8600	+3.354%	7,098	-29.412%
2022-02-17	9.5700	9.5700	9.4700	9.5400	-2.653%	10,540	-27.044%
2022-02-16	9.9900	9.9900	9.8000	9.8000	0.000%	15,760	-28.980%

.dark-mode .nMSWpb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nMSWpb{ color: #333333; background-color: white; border: 2px solid #333333; }CARBGLOBAL X CARBON CREDITS ETFstock TSE

CARB
GLOBAL X CARBON CREDITS ETF
stock TSE