Dark

FOUR
GLOBAL X INDUSTRY 4.0 INDEX ETF
stock TSE

Inactive

Aug 2, 2024

44.26CAD-8.591%(-4.16)707

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	45.0000	45.0000	44.2600	44.2600	-8.591%	707	0.000%
2024-07-24	48.4200	48.4200	48.4200	48.4200	+0.332%	100	-8.591%
2024-07-19	48.2600	48.2600	48.2600	48.2600	-4.455%	400	-8.288%
2024-07-17	50.0900	50.5100	50.0900	50.5100	+0.020%	810	-12.374%
2024-07-12	50.5000	50.5000	50.5000	50.5000	+0.638%	300	-12.356%
2024-07-08	50.1800	50.1800	50.1800	50.1800	+0.360%	202	-11.798%
2024-07-05	50.0000	50.0000	50.0000	50.0000	+2.522%	200	-11.480%
2024-07-02	48.1400	49.9900	48.0000	48.7700	+1.731%	6,786	-9.247%
2024-06-26	47.9400	47.9400	47.9400	47.9400	-0.104%	100	-7.676%
2024-06-25	47.8900	48.0000	47.8900	47.9900	-1.377%	8,200	-7.772%
2024-06-18	48.5100	48.7000	48.5100	48.6600	+1.970%	11,000	-9.042%
2024-06-17	47.7200	47.7200	47.7200	47.7200	-0.645%	100	-7.251%
2024-06-14	48.9500	48.9500	48.0300	48.0300	-2.179%	234	-7.849%
2024-06-12	48.5100	49.1000	48.5100	49.1000	+4.847%	300	-9.857%
2024-05-31	46.8100	46.8300	46.8100	46.8300	-1.680%	520	-5.488%
2024-05-30	47.6300	47.6300	47.6300	47.6300	+0.231%	100	-7.075%
2024-05-09	47.5200	47.5200	47.5200	47.5200	+1.952%	125	-6.860%
2024-05-01	46.5700	46.6100	46.5700	46.6100	+3.578%	200	-5.042%
2024-04-22	45.0000	45.0000	45.0000	45.0000	+3.448%	300	-1.644%
2024-04-19	43.5000	43.5000	43.5000	43.5000	-1.316%	100	+1.747%
2024-04-18	44.5000	44.5000	44.0800	44.0800	-2.044%	1,380	+0.408%
2024-04-15	45.0000	45.0000	45.0000	45.0000	-2.003%	504	-1.644%
2024-04-12	46.2900	46.2900	45.9200	45.9200	-2.256%	1,003	-3.615%
2024-04-11	46.9400	46.9800	46.9400	46.9800	+1.032%	500	-5.790%
2024-04-10	46.5000	46.5000	46.5000	46.5000	-2.372%	188	-4.817%
2024-04-03	47.6300	47.6300	47.6300	47.6300	+0.401%	113	-7.075%
2024-04-02	47.4200	47.4900	47.4200	47.4400	-1.597%	31,205	-6.703%
2024-03-27	48.2200	48.2200	48.2100	48.2100	+0.104%	5,609	-8.193%
2024-03-22	48.1700	48.1700	48.1600	48.1600	-0.578%	200	-8.098%
2024-03-21	48.4400	48.4400	48.4400	48.4400	+1.170%	117	-8.629%
2024-03-20	47.2400	47.8800	47.2000	47.8800	-1.115%	6,663	-7.561%
2024-03-11	48.4200	48.4200	48.4200	48.4200	-1.405%	100	-8.591%
2024-03-06	49.1000	49.1100	49.1000	49.1100	-0.486%	600	-9.876%
2024-03-01	49.4100	49.4100	49.3500	49.3500	+1.024%	644	-10.314%
2024-02-28	48.8500	48.8500	48.8500	48.8500	-1.393%	100	-9.396%
2024-02-27	49.5400	49.5400	49.5400	49.5400	+2.123%	186	-10.658%
2024-02-22	48.5100	48.5100	48.5100	48.5100	-1.161%	200	-8.761%
2024-02-20	49.0800	49.0800	49.0800	49.0800	-0.102%	405	-9.821%
2024-02-14	49.1300	49.1300	49.1300	49.1300	-2.713%	225	-9.912%
2024-02-12	50.5000	50.5000	50.5000	50.5000	+1.000%	100	-12.356%
2024-02-09	50.0000	50.0000	50.0000	50.0000	+1.792%	337	-11.480%
2024-02-08	48.0100	49.1200	48.0100	49.1200	+4.466%	860	-9.894%
2024-02-06	46.9100	47.2200	46.9100	47.0200	-0.445%	600	-5.870%
2024-02-05	47.2300	47.2300	47.2300	47.2300	-0.317%	100	-6.288%
2024-02-02	47.3800	47.3800	47.3800	47.3800	+0.403%	703	-6.585%
2024-02-01	46.9000	47.1900	46.9000	47.1900	-0.169%	325	-6.209%
2024-01-31	47.2700	47.2700	47.2700	47.2700	-1.459%	100	-6.368%
2024-01-30	47.9700	47.9700	47.9700	47.9700	-0.642%	5,900	-7.734%
2024-01-29	48.0000	48.2800	48.0000	48.2800	+0.374%	204	-8.326%
2024-01-26	48.1000	48.1000	48.1000	48.1000	-1.837%	400	-7.983%
2024-01-24	48.9900	49.0000	48.9900	49.0000	+2.041%	210	-9.673%
2024-01-22	48.0200	48.0200	48.0200	48.0200	+4.391%	184	-7.830%
2024-01-17	45.5700	46.0000	45.5100	46.0000	-0.926%	2,429	-3.783%
2024-01-16	46.4300	46.4300	46.4300	46.4300	-0.706%	176	-4.674%
2024-01-10	46.7600	46.7600	46.7600	46.7600	+3.018%	100	-5.346%
2024-01-05	45.3900	45.3900	45.3900	45.3900	+0.420%	130	-2.490%
2024-01-04	45.0300	45.2500	45.0300	45.2000	-0.986%	465	-2.080%
2024-01-03	45.6500	45.6500	45.6500	45.6500	-2.893%	519	-3.045%
2024-01-02	47.0100	47.0100	47.0100	47.0100	-2.327%	103	-5.850%
2023-12-29	48.1300	48.1300	48.1300	48.1300	-0.228%	104	-8.041%
2023-12-28	48.2600	48.2600	48.2400	48.2400	-0.372%	7,300	-8.250%
2023-12-27	47.7000	48.4200	47.7000	48.4200	+1.552%	4,970	-8.591%
2023-12-22	47.4300	47.7000	47.4300	47.6800	+0.953%	6,787	-7.173%
2023-12-21	46.9400	47.2500	46.9000	47.2300	-0.021%	12,887	-6.288%
2023-12-20	47.2800	47.3000	47.2000	47.2400	+0.447%	1,509	-6.308%
2023-12-19	46.5100	47.0400	46.5100	47.0300	+0.664%	1,338	-5.890%
2023-12-18	46.6300	46.8000	46.6300	46.7200	+0.301%	3,453	-5.265%
2023-12-15	46.5800	46.5800	46.5800	46.5800	-0.021%	618	-4.981%
2023-12-14	46.3950	46.5900	46.3900	46.5900	+1.947%	4,850	-5.001%
2023-12-13	45.7000	45.7000	45.7000	45.7000	+1.330%	243	-3.151%
2023-12-12	44.6700	45.1000	44.6700	45.1000	+1.155%	463	-1.863%
2023-12-08	44.5850	44.5850	44.5850	44.5850	+2.025%	580	-0.729%
2023-12-07	43.7000	43.7000	43.7000	43.7000	-0.929%	505	+1.281%
2023-12-06	44.1100	44.1100	44.1100	44.1100	+0.846%	500	+0.340%
2023-12-05	43.7500	43.7500	43.7400	43.7400	-1.642%	500	+1.189%
2023-12-04	44.4700	44.4700	44.4700	44.4700	-0.336%	100	-0.472%
2023-12-01	44.6800	44.6800	44.6200	44.6200	+0.996%	500	-0.807%
2023-11-30	43.9200	44.1800	43.9200	44.1800	-0.338%	715	+0.181%
2023-11-29	44.3300	44.3300	44.3300	44.3300	+1.885%	504	-0.158%
2023-11-28	43.5400	43.5400	43.4900	43.5100	+0.928%	913	+1.724%
2023-11-27	43.1100	43.1100	43.1100	43.1100	-0.599%	285	+2.668%
2023-11-24	43.5400	43.5400	43.3700	43.3700	-0.023%	600	+2.052%
2023-11-22	43.3800	43.3800	43.3800	43.3800	-0.023%	101	+2.029%
2023-11-20	43.4800	43.4800	43.3900	43.3900	+0.673%	3,000	+2.005%
2023-11-17	43.1000	43.1000	43.1000	43.1000	+1.964%	384	+2.691%
2023-11-14	42.2900	42.2900	42.2700	42.2700	+2.547%	320	+4.708%
2023-11-13	41.2200	41.2200	41.2200	41.2200	+3.412%	507	+7.375%
2023-11-03	39.8500	39.8600	39.8500	39.8600	+1.632%	5,676	+11.039%
2023-11-02	39.2300	39.2300	39.2200	39.2200	+1.606%	214	+12.851%
2023-11-01	38.2300	38.6000	38.2300	38.6000	+1.552%	1,135	+14.663%
2023-10-30	37.9600	38.0100	37.8500	38.0100	+0.290%	1,276	+16.443%
2023-10-27	37.9000	37.9000	37.9000	37.9000	-0.915%	260	+16.781%
2023-10-26	38.0000	38.2500	38.0000	38.2500	-2.374%	500	+15.712%
2023-10-23	38.9300	39.1800	38.9300	39.1800	-0.735%	1,700	+12.966%
2023-10-20	39.4800	39.4800	39.4700	39.4700	-3.165%	200	+12.136%
2023-10-18	40.7600	40.7600	40.7600	40.7600	-1.783%	1,026	+8.587%
2023-10-17	41.0000	41.5700	41.0000	41.5000	+1.467%	800	+6.651%
2023-10-13	41.0000	41.0000	40.8900	40.9000	-2.387%	1,354	+8.215%
2023-10-12	41.9000	41.9000	41.9000	41.9000	+0.770%	255	+5.632%
2023-10-11	41.9000	41.9000	41.5800	41.5800	-0.574%	5,392	+6.445%
2023-10-10	41.8200	41.8200	41.8200	41.8200	+1.975%	210	+5.835%
2023-10-06	41.0100	41.0100	41.0100	41.0100	+2.628%	345	+7.925%
2023-10-05	39.9600	39.9600	39.9600	39.9600	+0.402%	100	+10.761%
2023-10-03	40.1900	40.1900	39.8000	39.8000	-2.283%	583	+11.206%
2023-10-02	40.7300	40.7300	40.7300	40.7300	+1.067%	100	+8.667%
2023-09-25	40.3000	40.3000	40.3000	40.3000	-3.704%	188	+9.826%
2023-09-20	41.8500	41.8500	41.8500	41.8500	+0.553%	310	+5.759%
2023-09-19	41.3700	41.6200	41.3700	41.6200	-0.668%	623	+6.343%
2023-09-18	41.8900	41.9000	41.8900	41.9000	-1.319%	938	+5.632%
2023-09-12	42.4600	42.4600	42.4600	42.4600	-0.585%	106	+4.239%
2023-09-07	42.5700	42.7100	42.5700	42.7100	-1.794%	332	+3.629%
2023-09-05	43.4900	43.4900	43.4900	43.4900	+1.755%	507	+1.771%
2023-08-29	42.6600	42.7400	42.4700	42.7400	+1.641%	416	+3.556%
2023-08-28	42.0500	42.0500	42.0500	42.0500	-0.591%	100	+5.256%
2023-08-23	42.2900	42.3000	42.2900	42.3000	+1.439%	489	+4.634%
2023-08-16	42.0000	42.0000	41.7000	41.7000	-1.232%	565	+6.139%
2023-08-11	42.2200	42.2200	42.2200	42.2200	-0.799%	100	+4.832%
2023-08-09	42.5600	42.5600	42.5600	42.5600	-0.188%	239	+3.994%
2023-08-08	42.6400	42.6400	42.6400	42.6400	-2.470%	147	+3.799%
2023-08-04	43.7200	43.7200	43.7200	43.7200	-4.666%	145	+1.235%
2023-08-01	45.6200	45.8600	45.6200	45.8600	+1.393%	432	-3.489%
2023-07-20	45.2300	45.2300	45.2300	45.2300	+0.133%	600	-2.145%
2023-07-12	45.4900	45.4900	45.1600	45.1700	+0.758%	8,477	-2.015%
2023-07-11	44.5100	44.8300	44.5100	44.8300	+0.900%	447	-1.271%
2023-07-04	44.4400	44.4400	44.4300	44.4300	-0.892%	202	-0.383%
2023-06-30	44.8300	44.8300	44.8300	44.8300	+1.840%	707	-1.271%
2023-06-28	44.0200	44.0200	44.0200	44.0200	+1.686%	200	+0.545%
2023-06-26	43.2500	43.2900	43.2500	43.2900	-0.161%	804	+2.241%
2023-06-23	43.3600	43.3600	43.3600	43.3600	-1.566%	1,700	+2.076%
2023-06-21	44.0500	44.0500	44.0500	44.0500	-1.189%	160	+0.477%
2023-06-20	44.5900	44.5900	44.5800	44.5800	-1.284%	318	-0.718%
2023-06-16	45.1600	45.1600	45.1600	45.1600	+3.507%	100	-1.993%
2023-06-12	43.6300	43.6300	43.6300	43.6300	+1.394%	500	+1.444%
2023-06-09	43.0300	43.0300	43.0300	43.0300	+1.152%	150	+2.858%
2023-06-07	42.5400	42.5400	42.5400	42.5400	+1.843%	100	+4.043%
2023-05-31	41.7700	41.7700	41.7700	41.7700	-0.239%	100	+5.961%
2023-05-30	41.8700	41.8700	41.8700	41.8700	+4.025%	168	+5.708%
2023-05-23	40.6200	40.6200	40.2500	40.2500	+0.249%	900	+9.963%
2023-05-18	40.1500	40.1500	40.1500	40.1500	+1.568%	506	+10.237%
2023-05-17	39.5300	39.5300	39.5300	39.5300	+0.713%	102	+11.966%
2023-05-16	39.2500	39.2500	39.2500	39.2500	+1.316%	114	+12.764%
2023-05-08	38.7400	38.7400	38.7400	38.7400	+1.043%	167	+14.249%
2023-05-03	38.3400	38.3400	38.3400	38.3400	-0.802%	133	+15.441%
2023-04-28	38.6500	38.6500	38.6500	38.6500	+1.630%	100	+14.515%
2023-04-27	38.0300	38.0300	38.0300	38.0300	-1.041%	100	+16.382%
2023-04-26	38.4300	38.4300	38.4300	38.4300	-2.487%	100	+15.170%
2023-04-12	39.4100	39.4100	39.4100	39.4100	+0.203%	150	+12.307%
2023-04-10	39.3300	39.3300	39.3300	39.3300	-2.865%	100	+12.535%
2023-04-04	40.4900	40.4900	40.4900	40.4900	0.000%	200	+9.311%
2023-03-31	40.4900	40.4900	40.4900	40.4900	+4.356%	111	+9.311%
2023-03-24	38.8000	38.8000	38.8000	38.8000	0.000%	127	+14.072%
2023-03-23	38.8000	38.8000	38.8000	38.8000	-0.513%	100	+14.072%
2023-03-22	39.0000	39.0000	39.0000	39.0000	+1.748%	200	+13.487%
2023-03-20	38.3300	38.3300	38.3300	38.3300	-0.208%	206	+15.471%
2023-03-07	38.4100	38.4100	38.4100	38.4100	-1.563%	707	+15.230%
2023-03-06	39.0200	39.0200	39.0200	39.0200	+4.471%	207	+13.429%
2023-02-21	37.5100	37.5100	37.3500	37.3500	-1.840%	1,386	+18.501%
2023-02-17	38.0500	38.0500	38.0500	38.0500	-2.185%	180	+16.321%
2023-02-16	38.9000	38.9000	38.9000	38.9000	+1.091%	203	+13.779%
2023-02-13	38.4800	38.4800	38.4800	38.4800	+1.397%	430	+15.021%
2023-02-10	37.9500	37.9500	37.9500	37.9500	-2.567%	401	+16.627%
2023-02-09	38.9300	38.9500	38.9300	38.9500	+0.232%	339	+13.633%
2023-02-08	38.8600	38.8600	38.8600	38.8600	-1.371%	299	+13.896%
2023-02-07	39.4000	39.4000	39.4000	39.4000	+1.993%	174	+12.335%
2023-02-06	38.6300	38.6300	38.6300	38.6300	-2.793%	560	+14.574%
2023-02-02	39.8800	39.8800	39.7400	39.7400	+4.359%	4,554	+11.374%
2023-02-01	38.0800	38.0800	38.0800	38.0800	+1.818%	254	+16.229%
2023-01-31	37.4000	37.4000	37.4000	37.4000	+0.538%	1,785	+18.342%
2023-01-26	37.2000	37.2200	37.2000	37.2000	+2.170%	10,511	+18.978%
2023-01-25	36.4100	36.4100	36.4100	36.4100	-1.701%	179	+21.560%
2023-01-24	37.0200	37.0600	37.0200	37.0400	+2.632%	406	+19.492%
2023-01-20	36.0900	36.0900	36.0900	36.0900	+0.782%	167	+22.638%
2023-01-13	35.9000	35.9000	35.8100	35.8100	+0.562%	2,202	+23.597%
2023-01-12	35.6100	35.6100	35.6100	35.6100	+0.964%	1,440	+24.291%
2023-01-09	35.2700	35.2700	35.2700	35.2700	+2.798%	1,027	+25.489%
2023-01-04	34.5000	34.5000	34.3100	34.3100	+1.509%	245	+29.000%
2022-12-23	33.7300	33.8000	33.7300	33.8000	-0.236%	200	+30.947%
2022-12-22	33.5200	33.8800	33.5200	33.8800	-1.797%	245	+30.638%
2022-12-19	34.5000	34.5000	34.5000	34.5000	-0.862%	1,323	+28.290%
2022-12-16	34.9000	34.9000	34.8000	34.8000	-1.695%	13,797	+27.184%
2022-12-15	35.3400	35.4000	35.3400	35.4000	-4.376%	7,522	+25.028%
2022-12-13	37.3800	37.3800	37.0000	37.0200	+3.466%	18,647	+19.557%
2022-12-12	35.7800	35.7800	35.7800	35.7800	+0.931%	817	+23.700%
2022-12-08	35.4500	35.4500	35.4500	35.4500	+0.425%	800	+24.852%
2022-12-06	35.3000	35.3000	35.3000	35.3000	-4.336%	104	+25.382%
2022-12-02	36.9000	36.9000	36.9000	36.9000	0.000%	198	+19.946%
2022-12-01	36.8950	36.9000	36.8950	36.9000	+5.640%	404	+19.946%
2022-11-22	34.9300	34.9300	34.9300	34.9300	-0.029%	421	+26.711%
2022-11-21	35.0300	35.0300	34.9400	34.9400	-2.019%	736	+26.674%
2022-11-18	35.6400	35.6600	35.6400	35.6600	+0.649%	351	+24.117%
2022-11-17	34.9500	35.4300	34.9500	35.4300	-1.116%	241	+24.922%
2022-11-16	36.3400	36.3400	35.8300	35.8300	-0.967%	306	+23.528%
2022-11-11	36.1800	36.1800	36.1800	36.1800	+6.069%	106	+22.333%
2022-11-02	34.1100	34.1100	34.1100	34.1100	-1.672%	157	+29.757%
2022-10-31	34.6800	34.6900	34.6500	34.6900	+1.552%	1,303	+27.587%
2022-10-26	34.1600	34.1600	34.1600	34.1600	+1.818%	137	+29.567%
2022-10-20	33.5500	33.5500	33.5500	33.5500	+5.603%	225	+31.923%
2022-10-14	31.7700	31.7700	31.7700	31.7700	-2.276%	170	+39.314%
2022-10-13	32.5100	32.5100	32.5100	32.5100	+1.088%	200	+36.143%
2022-10-12	32.2400	32.2400	32.1600	32.1600	+0.156%	448	+37.624%
2022-10-11	32.1200	32.1200	32.1100	32.1100	-8.545%	472	+37.839%
2022-10-06	35.1100	35.1100	35.1100	35.1100	-0.875%	101	+26.061%
2022-10-04	35.4200	35.4200	35.4200	35.4200	+3.598%	100	+24.958%
2022-10-03	34.1900	34.1900	34.1900	34.1900	+2.642%	141	+29.453%
2022-09-29	33.3100	33.3100	33.3100	33.3100	-0.893%	464	+32.873%
2022-09-27	33.6100	33.6100	33.6100	33.6100	-2.580%	572	+31.687%
2022-09-22	34.5000	34.5000	34.5000	34.5000	-4.959%	104	+28.290%
2022-09-21	36.3000	36.3000	36.3000	36.3000	+3.419%	112	+21.928%
2022-09-16	35.1000	35.1000	35.1000	35.1000	-3.012%	253	+26.097%
2022-09-15	36.1900	36.1900	36.1900	36.1900	-3.002%	504	+22.299%
2022-09-13	37.3100	37.3100	37.3100	37.3100	-2.990%	162	+18.628%
2022-09-12	38.0500	38.4600	38.0500	38.4600	+6.715%	2,281	+15.081%
2022-09-01	36.0400	36.0400	36.0400	36.0400	-10.169%	115	+22.808%
2022-08-25	40.1200	40.1200	40.1200	40.1200	+1.776%	152	+10.319%
2022-08-24	38.8100	39.4200	38.8100	39.4200	+1.077%	1,540	+12.278%
2022-08-22	39.0000	39.0000	39.0000	39.0000	-6.069%	198	+13.487%
2022-08-12	41.5300	41.5300	41.5200	41.5200	-1.143%	526	+6.599%
2022-08-11	42.0000	42.0000	42.0000	42.0000	+3.321%	602	+5.381%
2022-08-08	40.6500	40.6500	40.6500	40.6500	+5.066%	208	+8.881%
2022-07-28	38.6900	38.6900	38.6900	38.6900	+5.942%	152	+14.396%
2022-07-18	36.7100	36.7100	36.5200	36.5200	+2.412%	364	+21.194%
2022-07-14	35.6600	35.6600	35.6600	35.6600	-3.622%	102	+24.117%
2022-07-12	37.0000	37.0000	37.0000	37.0000	+1.370%	168	+19.622%
2022-06-21	36.5000	36.5000	36.5000	36.5000	+1.389%	100	+21.260%
2022-06-20	36.0000	36.0000	36.0000	36.0000	+1.810%	300	+22.944%
2022-06-17	35.3600	35.3600	35.3600	35.3600	+1.029%	100	+25.170%
2022-06-16	35.0000	35.0000	35.0000	35.0000	-2.371%	320	+26.457%
2022-06-14	35.8500	35.8500	35.8500	35.8500	-3.056%	200	+23.459%
2022-06-13	36.9800	36.9800	36.9800	36.9800	-8.352%	122	+19.686%
2022-06-07	40.3500	40.3500	40.3500	40.3500	+7.514%	153	+9.690%
2022-05-20	37.5300	37.5300	37.5300	37.5300	+0.080%	122	+17.932%
2022-05-18	37.5000	37.5000	37.5000	37.5000	-0.557%	340	+18.027%
2022-05-16	37.7100	37.7100	37.7100	37.7100	-0.291%	337	+17.369%
2022-05-13	37.8200	37.8200	37.8200	37.8200	+5.790%	196	+17.028%
2022-05-12	35.7500	35.7500	35.7500	35.7500	-3.404%	368	+23.804%
2022-05-11	37.0100	37.0100	37.0100	37.0100	-0.296%	270	+19.589%
2022-05-09	37.1200	37.1200	37.0000	37.1200	-9.968%	554	+19.235%
2022-05-03	41.2300	41.2300	41.2300	41.2300	+0.906%	115	+7.349%
2022-04-28	40.8600	40.8600	40.8600	40.8600	-6.520%	185	+8.321%
2022-04-21	43.7100	43.7100	43.7100	43.7100	+0.598%	136	+1.258%
2022-04-18	42.9300	43.5400	42.9300	43.4500	-2.007%	395	+1.864%
2022-04-12	44.3400	44.3400	44.3400	44.3400	+1.117%	512	-0.180%
2022-04-11	44.4000	44.4000	43.8500	43.8500	-3.393%	1,755	+0.935%
2022-04-06	45.4500	45.4500	45.2300	45.3900	-3.426%	1,820	-2.490%
2022-04-05	48.0000	48.0000	47.0000	47.0000	-3.173%	512	-5.830%
2022-03-29	48.5400	48.5400	48.5400	48.5400	+3.277%	434	-8.817%
2022-03-25	47.0000	47.0000	47.0000	47.0000	+0.729%	220	-5.830%
2022-03-21	46.3500	46.6600	46.3500	46.6600	-1.457%	870	-5.144%
2022-03-18	47.3500	47.3500	47.3500	47.3500	+3.611%	155	-6.526%
2022-03-17	45.7000	45.7000	45.7000	45.7000	+3.746%	123	-3.151%
2022-03-16	43.0900	44.0500	43.0900	44.0500	+5.383%	450	+0.477%
2022-03-15	41.8500	41.8500	41.8000	41.8000	-0.215%	47,597	+5.885%
2022-03-14	42.4800	42.4800	41.8900	41.8900	+0.191%	1,144	+5.658%
2022-03-08	42.1100	42.1100	41.8100	41.8100	-1.854%	528	+5.860%
2022-03-07	42.6000	42.6000	42.6000	42.6000	-4.270%	245	+3.897%
2022-03-04	44.5000	44.5000	44.5000	44.5000	-6.019%	232	-0.539%
2022-03-03	47.3500	47.3500	47.3500	47.3500	+1.283%	132	-6.526%
2022-03-01	46.7500	46.7500	46.7500	46.7500	+0.107%	140	-5.326%
2022-02-22	46.7000	46.7000	46.7000	46.7000	-8.324%	277	-5.225%
2022-02-11	50.9400	50.9400	50.9400	50.9400	+0.315%	250	-13.113%
2022-02-10	50.7800	50.7800	50.7800	50.7800	-0.236%	264	-12.840%
2022-02-09	50.8000	50.9000	50.7000	50.9000	+2.435%	707	-13.045%
2022-02-07	49.8000	49.8000	49.6900	49.6900	-0.301%	444	-10.928%
2022-02-04	49.0000	49.8400	49.0000	49.8400	-0.974%	4,104	-11.196%
2022-02-02	50.3300	50.3300	50.3300	50.3300	+2.214%	135	-12.060%
2022-01-31	49.0700	49.2400	49.0700	49.2400	+4.168%	230	-10.114%
2022-01-25	48.0000	48.0000	47.2700	47.2700	+0.574%	358	-6.368%
2022-01-24	47.0000	47.0000	46.4200	47.0000	-5.299%	1,033	-5.830%
2022-01-21	49.2000	49.6600	48.9900	49.6300	-2.686%	1,032	-10.820%
2022-01-20	51.0000	51.0000	51.0000	51.0000	+1.251%	261	-13.216%
2022-01-19	50.3700	50.3700	50.3700	50.3700	-0.749%	208	-12.130%
2022-01-18	51.2300	51.2300	50.6200	50.7500	-2.591%	630	-12.788%
2022-01-17	52.1000	52.1000	52.1000	52.1000	+1.917%	146	-15.048%
2022-01-14	51.1200	51.1200	51.1200	51.1200	-0.390%	165	-13.419%
2022-01-13	52.4000	52.4000	51.3200	51.3200	-3.588%	1,422	-13.757%
2022-01-12	53.4100	53.4100	53.2300	53.2300	+4.005%	357	-16.851%
2022-01-10	51.6200	51.6200	51.0000	51.1800	-2.291%	1,022	-13.521%
2022-01-07	52.3800	52.3800	52.3800	52.3800	-3.322%	159	-15.502%
2022-01-05	54.5500	54.5500	54.1700	54.1800	-0.696%	726	-18.309%
2022-01-04	56.5400	56.5400	54.5600	54.5600	-3.638%	872	-18.878%
2021-12-31	56.6200	56.6200	56.6200	56.6200	-0.667%	214	-21.830%
2021-12-30	57.0000	57.0000	57.0000	57.0000	-0.384%	159	-22.351%
2021-12-29	56.6700	57.2200	56.6700	57.2200	+1.761%	294	-22.649%
2021-12-22	56.2300	56.2300	56.2300	56.2300	+1.297%	103	-21.288%
2021-12-21	55.5100	55.5100	55.5100	55.5100	+2.625%	210	-20.267%
2021-12-20	54.0900	54.0900	53.9500	54.0900	-1.205%	936	-18.173%
2021-12-17	54.9300	54.9300	54.7500	54.7500	-2.649%	313	-19.160%
2021-12-16	56.2400	56.2400	56.2400	56.2400	+2.909%	166	-21.302%
2021-12-15	54.7000	54.7000	54.6500	54.6500	-0.237%	255	-19.012%
2021-12-14	54.9200	54.9200	54.2300	54.7800	-2.388%	457	-19.204%
2021-12-13	56.1200	56.1200	56.1200	56.1200	-1.162%	183	-21.133%
2021-12-10	56.7800	56.7800	56.7800	56.7800	+0.265%	134	-22.050%
2021-12-09	56.9000	56.9000	56.6300	56.6300	-0.736%	203	-21.844%
2021-12-07	57.0900	57.0900	56.8200	57.0500	+5.942%	552	-22.419%
2021-12-06	54.1300	54.1300	53.8500	53.8500	-3.822%	232	-17.809%
2021-12-02	55.6300	55.9900	55.6300	55.9900	-1.772%	770	-20.950%
2021-11-30	58.0000	58.0000	57.0000	57.0000	-1.007%	12,782	-22.351%
2021-11-29	57.5800	57.5800	57.5800	57.5800	+2.730%	119	-23.133%
2021-11-26	57.1500	57.1500	55.9900	56.0500	-1.787%	1,221	-21.035%
2021-11-24	56.4500	57.0700	56.4500	57.0700	-1.773%	923	-22.446%
2021-11-22	59.8500	59.8500	58.1000	58.1000	-2.696%	944	-23.821%
2021-11-19	59.7000	59.7100	59.7000	59.7100	+0.017%	3,156	-25.875%
2021-11-18	59.7100	59.7100	59.7000	59.7000	-0.284%	521	-25.863%
2021-11-17	59.8700	59.8700	59.8700	59.8700	+0.067%	118	-26.073%
2021-11-16	59.0900	59.8300	59.0900	59.8300	+0.588%	611	-26.024%
2021-11-15	59.4800	59.4800	59.4800	59.4800	+0.185%	227	-25.588%
2021-11-12	59.0900	59.3700	59.0900	59.3700	+0.764%	494	-25.451%
2021-11-11	58.9200	58.9200	58.9200	58.9200	+1.446%	135	-24.881%
2021-11-10	58.5900	58.5900	58.0800	58.0800	-2.714%	392	-23.795%
2021-11-09	59.7000	59.7000	59.7000	59.7000	-0.847%	134	-25.863%
2021-11-08	60.2100	60.2100	60.2100	60.2100	+1.193%	132	-26.491%
2021-11-05	59.4900	59.5700	59.4900	59.5000	+0.219%	1,992	-25.613%
2021-11-04	59.0900	59.3700	59.0900	59.3700	+1.766%	449	-25.451%
2021-11-03	58.0500	58.3400	57.9600	58.3400	+1.993%	633	-24.134%
2021-10-28	57.0300	57.2000	57.0300	57.2000	+1.563%	207	-22.622%
2021-10-27	57.0500	57.0500	56.3200	56.3200	-1.521%	1,132	-21.413%
2021-10-26	57.5400	57.5400	57.1900	57.1900	+0.052%	432	-22.609%
2021-10-25	57.0000	57.4000	57.0000	57.1600	+0.439%	1,199	-22.568%
2021-10-21	56.7700	56.9100	56.7700	56.9100	+0.690%	270	-22.228%
2021-10-20	56.5200	56.5200	56.5200	56.5200	+1.893%	196	-21.691%
2021-10-15	55.4700	55.4700	55.4700	55.4700	+2.023%	260	-20.209%
2021-10-13	54.3700	54.3700	54.3700	54.3700	+0.462%	109	-18.595%
2021-10-07	54.1900	54.1900	54.1200	54.1200	+1.083%	303	-18.219%
2021-10-06	53.2000	53.5400	53.2000	53.5400	+0.829%	480	-17.333%
2021-10-05	53.3100	53.3100	53.1000	53.1000	+1.666%	200	-16.648%
2021-10-04	52.2400	52.2400	52.2300	52.2300	-2.191%	345	-15.259%
2021-10-01	53.4100	53.4100	53.4000	53.4000	-0.780%	547	-17.116%
2021-09-29	53.8100	54.0000	53.8100	53.8200	-0.296%	666	-17.763%
2021-09-28	53.9800	53.9800	53.9800	53.9800	-3.158%	147	-18.007%
2021-09-27	55.7400	55.7400	55.7400	55.7400	-1.345%	167	-20.596%
2021-09-24	56.5000	56.5000	56.5000	56.5000	+1.363%	173	-21.664%
2021-09-23	55.7400	55.7400	55.7400	55.7400	-0.036%	131	-20.596%
2021-09-22	55.5000	55.7600	55.5000	55.7600	+0.978%	662	-20.624%
2021-09-21	55.0000	55.2700	55.0000	55.2200	+0.711%	640	-19.848%
2021-09-20	54.4500	54.8300	54.4500	54.8300	-2.002%	503	-19.278%
2021-09-17	56.2000	56.2000	55.9500	55.9500	-0.973%	312	-20.894%
2021-09-16	56.2600	56.5000	56.2600	56.5000	+0.106%	1,600	-21.664%
2021-09-15	56.1200	56.4400	56.1200	56.4400	+1.147%	374	-21.580%
2021-09-14	55.8000	55.8000	55.8000	55.8000	-0.446%	291	-20.681%
2021-09-13	56.0500	56.0500	56.0500	56.0500	-1.286%	2,082	-21.035%
2021-09-09	56.7800	56.7800	56.7800	56.7800	-0.193%	102	-22.050%
2021-09-08	56.8900	56.8900	56.8900	56.8900	-0.333%	363	-22.201%
2021-09-03	57.0800	57.0800	57.0800	57.0800	+1.747%	101	-22.460%
2021-08-31	56.3400	56.3400	56.1000	56.1000	-0.267%	408	-21.105%
2021-08-27	56.0900	56.3000	56.0900	56.2500	+1.902%	505	-21.316%
2021-08-26	55.0900	55.4000	55.0900	55.2000	+0.181%	300	-19.819%
2021-08-25	55.1000	55.1000	55.1000	55.1000	+0.109%	280	-19.673%
2021-08-24	55.1100	55.1100	55.0400	55.0400	+1.681%	1,093	-19.586%
2021-08-23	54.1300	54.1300	54.1300	54.1300	+1.614%	137	-18.234%
2021-08-20	53.2700	53.2700	53.2700	53.2700	+0.871%	400	-16.914%
2021-08-18	52.8100	52.8100	52.8100	52.8100	-0.658%	168	-16.190%
2021-08-17	53.1600	53.1600	53.1600	53.1600	-0.543%	270	-16.742%
2021-08-16	53.6000	53.6050	53.4500	53.4500	-1.183%	31,436	-17.194%
2021-08-13	54.0900	54.0900	54.0900	54.0900	+0.167%	365	-18.173%
2021-08-10	53.9700	54.0000	53.9700	54.0000	-0.314%	734	-18.037%
2021-08-06	54.1700	54.1700	54.1700	54.1700	+0.315%	100	-18.294%
2021-08-05	54.0000	54.0000	54.0000	54.0000	+1.733%	338	-18.037%
2021-08-03	53.0300	53.0800	53.0300	53.0800	+1.163%	514	-16.616%
2021-07-29	52.5600	52.5600	52.4700	52.4700	+3.287%	250	-15.647%
2021-07-27	50.8000	50.8000	50.8000	50.8000	-2.157%	155	-12.874%
2021-07-26	51.9200	51.9200	51.9200	51.9200	+1.744%	279	-14.753%
2021-07-20	51.0300	51.0300	51.0300	51.0300	0.000%	401	-13.267%
2021-07-16	51.0300	51.0300	51.0300	51.0300	+0.315%	530	-13.267%
2021-07-15	50.8700	50.8700	50.8700	50.8700	-1.909%	203	-12.994%
2021-07-13	51.8600	51.8600	51.8600	51.8600	-0.058%	100	-14.655%
2021-07-12	52.0900	52.0900	51.8900	51.8900	+1.905%	683	-14.704%
2021-07-05	50.9200	50.9200	50.9200	50.9200	+0.533%	301	-13.079%
2021-06-24	50.7300	50.7300	50.6500	50.6500	+0.656%	309	-12.616%
2021-06-23	50.3200	50.3200	50.3200	50.3200	-0.376%	244	-12.043%
2021-06-22	50.2800	50.5100	50.2800	50.5100	+1.344%	783	-12.374%

.dark-mode .qXtGZ9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qXtGZ9{ color: #333333; background-color: white; border: 2px solid #333333; }FOURGLOBAL X INDUSTRY 4.0 INDEX ETFstock TSE

FOUR
GLOBAL X INDUSTRY 4.0 INDEX ETF
stock TSE