Dark

HXQ
GLOBAL X NASDAQ 100 CORPORATE CLASS ETF
stock TSE

Inactive

Aug 2, 2024

73.02CAD-2.445%(-1.83)63,794

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	73.2800	73.7100	72.3900	73.0200	-2.445%	63,794	0.000%
2024-08-01	76.5400	77.0000	74.4000	74.8500	-1.952%	40,577	-2.445%
2024-07-31	75.9200	76.5900	75.7100	76.3400	+2.470%	84,283	-4.349%
2024-07-30	75.8300	75.8600	73.8800	74.5000	-1.298%	27,197	-1.987%
2024-07-29	75.6900	76.0700	75.1700	75.4800	+0.680%	20,736	-3.259%
2024-07-26	75.1300	75.6000	74.7400	74.9700	+0.753%	36,692	-2.601%
2024-07-25	75.2700	75.7700	74.0300	74.4100	-0.958%	49,304	-1.868%
2024-07-24	76.7400	76.7400	75.1100	75.1300	-3.382%	55,916	-2.808%
2024-07-23	77.8700	78.2800	77.7600	77.7600	-0.231%	16,032	-6.096%
2024-07-22	77.7300	78.0000	77.2800	77.9400	+1.723%	18,299	-6.313%
2024-07-19	77.3300	77.6400	76.4900	76.6200	-0.828%	20,927	-4.699%
2024-07-18	78.0100	78.0100	76.7400	77.2600	-0.323%	41,172	-5.488%
2024-07-17	78.4300	78.4300	77.4900	77.5100	-2.723%	38,536	-5.793%
2024-07-16	80.0000	80.0600	79.3400	79.6800	+0.252%	21,218	-8.358%
2024-07-15	79.6300	80.2200	79.4800	79.4800	+0.379%	19,712	-8.128%
2024-07-12	78.8500	79.9500	78.8500	79.1800	+0.444%	29,230	-7.780%
2024-07-11	80.4000	80.4000	78.6900	78.8300	-2.075%	20,942	-7.370%
2024-07-10	80.0000	80.5200	79.7300	80.5000	+1.029%	12,464	-9.292%
2024-07-09	79.9100	80.0600	79.5000	79.6800	+0.063%	17,660	-8.358%
2024-07-08	79.5300	79.7200	79.3800	79.6300	+0.252%	20,130	-8.301%
2024-07-05	78.7400	79.5300	78.7400	79.4300	+0.889%	26,623	-8.070%
2024-07-04	79.0100	79.0100	78.5000	78.7300	-0.856%	9,794	-7.253%
2024-07-03	78.0000	79.4100	78.0000	79.4100	+1.586%	13,184	-8.047%
2024-07-02	77.4000	78.1800	77.4000	78.1700	+1.559%	12,245	-6.588%
2024-06-28	77.5700	78.3400	76.9700	76.9700	-0.530%	13,588	-5.132%
2024-06-27	77.2100	77.6100	77.1900	77.3800	+0.026%	26,278	-5.635%
2024-06-26	76.9500	77.3800	76.9500	77.3600	+0.703%	7,131	-5.610%
2024-06-25	76.3200	76.9200	76.3200	76.8200	+1.026%	15,443	-4.947%
2024-06-24	76.8300	76.9800	76.0400	76.0400	-1.452%	16,914	-3.972%
2024-06-21	77.1400	77.4800	77.0000	77.1600	-0.129%	67,339	-5.365%
2024-06-20	78.1200	78.1200	77.0800	77.2600	-1.076%	71,993	-5.488%
2024-06-19	78.9900	78.9900	77.9400	78.1000	+0.115%	16,697	-6.504%
2024-06-18	78.1200	78.1600	77.9200	78.0100	-0.026%	21,387	-6.397%
2024-06-17	77.3600	78.3300	77.1400	78.0300	+1.088%	24,431	-6.421%
2024-06-14	76.9500	77.2200	76.8500	77.1900	+0.455%	15,954	-5.402%
2024-06-13	76.8900	77.0400	76.6000	76.8400	+0.615%	18,918	-4.971%
2024-06-12	75.7500	76.6600	75.7500	76.3700	+1.126%	10,444	-4.387%
2024-06-11	74.8600	75.5200	74.7500	75.5200	+0.693%	17,130	-3.310%
2024-06-10	74.6600	75.0500	74.6500	75.0000	+0.388%	23,261	-2.640%
2024-06-07	74.4300	75.0000	74.3700	74.7100	+0.552%	24,545	-2.262%
2024-06-06	74.5900	74.5900	74.2300	74.3000	-0.175%	8,791	-1.723%
2024-06-05	73.4300	74.4300	73.4300	74.4300	+2.113%	65,728	-1.894%
2024-06-04	72.6100	73.0500	72.4700	72.8900	+0.663%	15,515	+0.178%
2024-06-03	72.6900	72.7300	71.8000	72.4100	+0.500%	12,535	+0.842%
2024-05-31	72.2800	72.2800	70.9800	72.0500	-0.730%	18,294	+1.346%
2024-05-30	73.1900	73.1900	72.4200	72.5800	-1.131%	10,118	+0.606%
2024-05-29	73.1600	73.6400	73.1600	73.4100	-0.190%	19,925	-0.531%
2024-05-28	73.3800	73.5500	73.2700	73.5500	-0.014%	8,819	-0.721%
2024-05-27	73.4400	73.6600	73.4000	73.5600	+0.245%	7,450	-0.734%
2024-05-24	73.1900	73.5100	73.1300	73.3800	+0.424%	13,481	-0.491%
2024-05-23	73.7700	73.7800	72.8900	73.0700	-0.082%	18,475	-0.068%
2024-05-22	73.0900	73.2500	72.8200	73.1300	+0.219%	19,465	-0.150%
2024-05-21	72.5300	72.9900	72.5300	72.9700	+1.207%	25,950	+0.069%
2024-05-17	72.1900	72.2600	71.8500	72.1000	-0.097%	20,392	+1.276%
2024-05-16	72.3700	72.6000	72.1700	72.1700	-0.166%	14,005	+1.178%
2024-05-15	71.6400	72.3100	71.6400	72.2900	+1.161%	12,293	+1.010%
2024-05-14	70.9000	71.4700	70.8500	71.4600	+0.535%	47,645	+2.183%
2024-05-13	71.2200	71.2200	70.8700	71.0800	+0.254%	32,506	+2.729%
2024-05-10	70.8500	71.0000	70.6900	70.9000	+0.283%	3,507	+2.990%
2024-05-09	70.8900	70.8900	70.5700	70.7000	-0.352%	13,837	+3.281%
2024-05-08	70.5700	71.0000	70.5700	70.9500	+0.014%	4,646	+2.918%
2024-05-07	70.7500	71.1200	70.7000	70.9400	+0.482%	20,942	+2.932%
2024-05-06	70.1100	70.6000	70.1100	70.6000	+3.186%	9,869	+3.428%
2024-05-02	68.4400	68.6100	67.8800	68.4200	+0.529%	9,958	+6.723%
2024-05-01	68.6100	69.1000	68.0000	68.0600	-0.802%	6,963	+7.288%
2024-04-30	69.4700	69.7100	68.6100	68.6100	-1.138%	13,155	+6.428%
2024-04-29	69.3400	69.5000	69.0600	69.4000	+0.333%	22,410	+5.216%
2024-04-26	68.5800	69.3800	68.5800	69.1700	+0.846%	5,398	+5.566%
2024-04-24	68.8600	69.0000	68.3900	68.5900	+0.631%	13,855	+6.459%
2024-04-23	67.6700	68.3000	67.6700	68.1600	+1.248%	11,512	+7.130%
2024-04-22	67.2600	67.5500	66.7400	67.3200	+0.613%	20,845	+8.467%
2024-04-19	68.1300	68.1300	66.7100	66.9100	-2.178%	38,078	+9.132%
2024-04-18	68.8200	68.9800	68.3500	68.4000	-2.342%	24,855	+6.754%
2024-04-16	69.8600	70.2100	69.8300	70.0400	+0.445%	7,631	+4.255%
2024-04-15	71.2900	71.2900	69.6600	69.7300	-1.567%	19,369	+4.718%
2024-04-12	71.2500	71.3300	70.7000	70.8400	-1.048%	20,888	+3.077%
2024-04-11	70.6100	71.6100	70.4700	71.5900	+1.763%	13,167	+1.997%
2024-04-10	70.0000	70.4400	70.0000	70.3500	+0.214%	8,050	+3.795%
2024-04-08	70.3500	70.5100	70.0000	70.2000	-0.128%	12,461	+4.017%
2024-04-05	69.8600	70.5500	69.8000	70.2900	+1.546%	19,269	+3.884%
2024-04-04	70.6600	70.7100	69.2200	69.2200	-1.396%	17,505	+5.490%
2024-04-03	69.9500	70.4100	69.9500	70.2000	-0.071%	11,483	+4.017%
2024-04-02	70.1000	70.2800	69.8300	70.2500	-0.945%	15,549	+3.943%
2024-04-01	70.8000	71.1100	70.6700	70.9200	+0.439%	12,958	+2.961%
2024-03-28	70.8400	70.8400	70.5300	70.6100	-0.254%	2,814	+3.413%
2024-03-27	71.2800	71.2800	70.5000	70.7900	+0.099%	9,539	+3.150%
2024-03-26	71.0000	71.1300	70.7200	70.7200	-0.282%	5,778	+3.252%
2024-03-25	70.7300	71.1300	70.6600	70.9200	+35.447%	9,358	+2.961%
2024-03-22	52.2600	52.3600	52.2600	52.3600	-26.160%	200	+39.458%
2024-03-21	71.2100	71.3500	70.8100	70.9100	+0.968%	13,814	+2.976%
2024-03-20	70.1900	70.2300	69.7000	70.2300	+36.395%	5,025	+3.973%
2024-03-19	50.9900	51.5000	50.9900	51.4900	-25.236%	1,400	+41.814%
2024-03-15	69.1500	69.2000	68.7400	68.8700	-0.949%	14,426	+6.026%
2024-03-14	69.7300	69.7300	69.2500	69.5300	+0.043%	15,089	+5.019%
2024-03-13	70.0000	70.0000	69.3800	69.5000	+34.041%	4,895	+5.065%
2024-03-12	51.8500	51.8500	51.8500	51.8500	+1.190%	100	+40.829%
2024-03-11	51.1600	51.3600	51.1000	51.2400	-1.933%	2,719	+42.506%
2024-03-07	52.0800	52.2500	52.0800	52.2500	-24.853%	618	+39.751%
2024-03-06	70.0300	70.0500	69.4000	69.5300	+33.429%	25,426	+5.019%
2024-03-04	52.1800	52.2600	52.1100	52.1100	-0.382%	851	+40.127%
2024-03-01	51.7400	52.3100	51.7400	52.3100	-25.250%	900	+39.591%
2024-02-29	69.6600	70.0000	69.2800	69.9800	+37.216%	13,085	+4.344%
2024-02-28	51.0400	51.1000	51.0000	51.0000	-0.643%	1,001	+43.176%
2024-02-27	51.3500	51.3500	51.1500	51.3300	-25.738%	1,014	+42.256%
2024-02-26	69.3500	69.4800	69.1200	69.1200	+34.789%	11,249	+5.642%
2024-02-23	51.4600	51.4600	51.1600	51.2800	-25.982%	875	+42.395%
2024-02-22	68.7700	69.3900	68.7600	69.2800	+38.866%	19,846	+5.398%
2024-02-21	49.7200	49.8900	49.5800	49.8900	-26.307%	1,439	+46.362%
2024-02-20	67.8900	68.0500	67.1900	67.7000	+33.794%	37,000	+7.858%
2024-02-16	50.5300	50.7400	50.4400	50.6000	-0.667%	4,000	+44.308%
2024-02-15	50.7600	50.9900	50.7600	50.9400	+0.473%	1,579	+43.345%
2024-02-14	50.5400	50.7000	50.5400	50.7000	-25.627%	300	+44.024%
2024-02-13	67.7400	68.5100	67.6600	68.1700	-0.714%	23,900	+7.115%
2024-02-12	68.9800	69.1700	68.6000	68.6600	+35.291%	41,099	+6.350%
2024-02-08	50.7900	50.8100	50.7200	50.7500	+0.197%	1,547	+43.882%
2024-02-07	50.4400	50.7100	50.4400	50.6500	-25.096%	3,430	+44.166%
2024-02-06	68.2000	68.2400	67.3500	67.6200	-0.617%	22,309	+7.986%
2024-02-05	67.9400	68.1400	67.5500	68.0400	+0.413%	15,059	+7.319%
2024-02-02	66.8200	67.8800	66.6600	67.7600	+2.279%	33,420	+7.763%
2024-02-01	66.0600	66.2900	65.7500	66.2500	+35.508%	23,057	+10.219%
2024-01-31	49.3100	49.3100	48.8900	48.8900	-26.844%	6,900	+49.356%
2024-01-30	67.2300	67.3000	66.7500	66.8300	-0.728%	39,589	+9.262%
2024-01-29	66.8700	67.3500	66.8500	67.3200	+35.453%	23,052	+8.467%
2024-01-26	49.8000	49.9500	49.6800	49.7000	-26.206%	4,282	+46.922%
2024-01-25	67.8100	67.8800	67.2500	67.3500	-0.296%	13,111	+8.419%
2024-01-24	67.3300	67.9100	67.1600	67.5500	+1.002%	24,284	+8.098%
2024-01-23	66.7400	66.9000	66.6000	66.8800	+35.248%	19,217	+9.181%
2024-01-22	49.6700	49.6700	49.4000	49.4500	-25.449%	3,018	+47.664%
2024-01-19	65.7400	66.3500	65.6200	66.3300	+36.932%	18,961	+10.086%
2024-01-18	48.1400	48.4400	48.1400	48.4400	+1.403%	4,400	+50.743%
2024-01-17	47.4800	47.7700	47.4800	47.7700	-0.105%	800	+52.857%
2024-01-16	47.8900	48.1200	47.8200	47.8200	-25.722%	6,678	+52.698%
2024-01-12	64.2600	64.3800	64.1400	64.3800	+0.405%	16,027	+13.420%
2024-01-10	63.7500	64.2000	63.6100	64.1200	+0.549%	28,935	+13.880%
2024-01-09	63.0900	63.8300	63.0900	63.7700	+0.520%	18,239	+14.505%
2024-01-08	62.5000	63.4400	62.5000	63.4400	+2.043%	20,110	+15.101%
2024-01-05	62.1000	62.3800	62.0000	62.1700	+0.193%	15,506	+17.452%
2024-01-04	62.0900	62.5800	62.0400	62.0500	-0.529%	31,264	+17.679%
2024-01-03	62.6500	62.7500	62.3700	62.3800	+32.161%	41,908	+17.057%
2024-01-02	47.3600	47.3600	46.9600	47.2000	-1.728%	1,540	+54.703%
2023-12-29	47.8500	48.0500	47.8500	48.0300	-24.647%	1,473	+52.030%
2023-12-27	63.5200	63.7500	63.5000	63.7400	+33.152%	13,475	+14.559%
2023-12-22	47.9800	48.0200	47.8300	47.8700	-24.650%	8,200	+52.538%
2023-12-21	63.5900	63.5900	63.1800	63.5300	+0.586%	4,954	+14.938%
2023-12-20	63.8500	64.0400	63.1600	63.1600	-1.282%	23,504	+15.611%
2023-12-19	63.8500	63.9800	63.7900	63.9800	+33.990%	9,462	+14.129%
2023-12-18	47.6100	47.8100	47.5200	47.7500	+0.760%	3,449	+52.921%
2023-12-15	47.4000	47.4200	47.3600	47.3900	+0.509%	1,800	+54.083%
2023-12-14	47.0300	47.1700	47.0300	47.1500	+1.093%	1,785	+54.867%
2023-12-12	46.5900	46.6400	46.5900	46.6400	-25.208%	500	+56.561%
2023-12-08	61.8500	62.3700	61.8200	62.3600	+0.354%	25,237	+17.094%
2023-12-07	61.7100	62.1900	61.6500	62.1400	+38.028%	20,984	+17.509%
2023-12-06	45.4700	45.4700	45.0200	45.0200	-0.596%	2,350	+62.195%
2023-12-05	44.9700	45.2900	44.9700	45.2900	-25.936%	8,402	+61.228%
2023-12-04	61.2500	61.2500	60.6800	61.1500	+33.983%	18,591	+19.411%
2023-12-01	45.2200	45.6400	45.2200	45.6400	+0.617%	3,900	+59.991%
2023-11-30	45.4800	45.4800	45.1900	45.3600	-0.483%	3,310	+60.979%
2023-11-29	45.5800	45.5800	45.5800	45.5800	-0.110%	200	+60.202%
2023-11-28	45.5000	45.6400	45.4700	45.6300	-26.403%	4,110	+60.026%
2023-11-27	62.0800	62.4200	62.0000	62.0000	-0.145%	4,292	+17.774%
2023-11-24	62.1900	62.1900	61.8900	62.0900	-0.688%	8,692	+17.603%
2023-11-23	62.5200	62.5200	62.5200	62.5200	+36.566%	369	+16.795%
2023-11-22	45.6700	45.7800	45.6700	45.7800	+0.660%	400	+59.502%
2023-11-21	45.3100	45.4800	45.3100	45.4800	-0.525%	2,953	+60.554%
2023-11-20	45.4600	45.7400	45.3100	45.7200	+1.218%	4,707	+59.711%
2023-11-17	45.0700	45.2300	45.0600	45.1700	-27.309%	3,500	+61.656%
2023-11-16	61.9000	62.1500	61.8000	62.1400	+0.697%	6,365	+17.509%
2023-11-15	62.0200	62.0200	61.5000	61.7100	+36.920%	4,926	+18.328%
2023-11-14	45.1200	45.1700	45.0600	45.0700	+2.130%	1,120	+62.015%
2023-11-13	44.1300	44.1300	44.1300	44.1300	-0.316%	305	+65.466%
2023-11-10	44.0400	44.2800	44.0400	44.2700	-25.982%	2,020	+64.942%
2023-11-09	60.1600	60.3000	59.7700	59.8100	-0.697%	5,998	+22.087%
2023-11-08	60.3000	60.3000	60.0000	60.2300	+0.367%	3,872	+21.235%
2023-11-07	59.6000	60.1400	59.5200	60.0100	+39.009%	8,973	+21.680%
2023-11-06	43.0600	43.2500	43.0600	43.1700	+0.302%	1,410	+69.145%
2023-11-03	42.8700	43.1800	42.8700	43.0400	-26.352%	1,640	+69.656%
2023-11-02	58.4000	58.5300	58.2400	58.4400	+41.125%	5,779	+24.949%
2023-11-01	41.4400	41.4400	41.4100	41.4100	+1.197%	200	+76.334%
2023-10-31	40.9200	40.9200	40.9200	40.9200	+0.147%	200	+78.446%
2023-10-30	40.8700	40.8700	40.8600	40.8600	-27.153%	700	+78.708%
2023-10-27	56.0800	56.4200	55.9400	56.0900	+38.734%	29,444	+30.184%
2023-10-26	40.1200	40.4300	40.1100	40.4300	-28.544%	1,100	+80.608%
2023-10-25	57.5000	57.5100	56.5000	56.5800	-2.026%	15,374	+29.056%
2023-10-24	57.4500	57.7800	57.4300	57.7500	+38.390%	1,778	+26.442%
2023-10-23	41.4000	41.8100	41.3000	41.7300	+0.361%	1,000	+74.982%
2023-10-20	41.6300	41.6300	41.5800	41.5800	-28.037%	400	+75.613%
2023-10-19	58.6600	58.7200	57.7800	57.7800	-0.670%	30,403	+26.376%
2023-10-18	58.4200	58.6600	58.1700	58.1700	-1.122%	8,949	+25.529%
2023-10-17	58.6300	58.9300	58.2200	58.8300	+35.866%	13,527	+24.120%
2023-10-16	43.2500	43.3200	43.1100	43.3000	-25.869%	1,156	+68.637%
2023-10-13	59.3500	59.3800	58.2900	58.4100	+34.958%	13,274	+25.013%
2023-10-12	43.6400	43.6400	43.2800	43.2800	-26.118%	1,500	+68.715%
2023-10-10	58.3800	59.0100	58.3800	58.5800	+0.411%	14,874	+24.650%
2023-10-06	57.0500	58.4600	57.0000	58.3400	+1.373%	11,848	+25.163%
2023-10-05	57.9000	57.9000	57.1500	57.5500	+1.107%	7,383	+26.881%
2023-10-03	57.4600	57.7600	56.8200	56.9200	+34.690%	4,051	+28.285%
2023-10-02	42.1700	42.3300	42.1700	42.2600	+0.763%	300	+72.788%
2023-09-29	41.9100	42.0300	41.9100	41.9400	+0.119%	500	+74.106%
2023-09-28	41.9600	41.9900	41.8900	41.8900	+0.867%	402	+74.314%
2023-09-27	41.6100	41.7600	41.2300	41.5300	+0.314%	7,400	+75.825%
2023-09-26	41.8200	41.8200	41.3700	41.4000	-1.663%	4,900	+76.377%
2023-09-25	41.7600	42.1000	41.7600	42.1000	-25.474%	1,840	+73.444%
2023-09-22	56.6200	57.0000	56.4500	56.4900	+34.725%	8,364	+29.262%
2023-09-21	42.1300	42.1900	41.9300	41.9300	-27.078%	1,220	+74.147%
2023-09-20	58.0800	58.1200	57.5000	57.5000	-1.169%	4,656	+26.991%
2023-09-19	57.9300	58.2400	57.6600	58.1800	+34.086%	20,673	+25.507%
2023-09-18	43.4200	43.4200	43.3400	43.3900	+0.254%	1,000	+68.288%
2023-09-15	43.5300	43.5300	43.2600	43.2800	-27.407%	1,130	+68.715%
2023-09-14	59.4600	59.6800	59.2200	59.6200	+0.574%	16,025	+22.476%
2023-09-13	59.0800	59.4500	59.0000	59.2800	+35.219%	10,726	+23.178%
2023-09-12	44.0200	44.0200	43.7500	43.8400	-26.848%	402	+66.560%
2023-09-11	59.6000	59.9300	59.3700	59.9300	+0.824%	17,783	+21.842%
2023-09-08	59.2900	59.5900	59.2900	59.4400	+36.959%	5,111	+22.847%
2023-09-07	43.4300	43.4300	43.4000	43.4000	-27.291%	510	+68.249%
2023-09-06	60.1700	60.1700	59.6500	59.6900	+34.893%	8,759	+22.332%
2023-09-01	44.2600	44.2600	44.2500	44.2500	+0.045%	300	+65.017%
2023-08-31	44.2200	44.2300	44.2100	44.2300	+0.523%	750	+65.092%
2023-08-30	43.7200	44.0700	43.7200	44.0000	-25.976%	583	+65.955%
2023-08-29	58.3900	59.4600	58.3900	59.4400	+1.903%	39,467	+22.847%
2023-08-28	58.4100	58.4100	57.9400	58.3300	+0.621%	13,144	+25.184%
2023-08-25	57.5500	58.0000	57.2500	57.9700	+1.063%	11,422	+25.962%
2023-08-24	59.1100	59.1100	57.3500	57.3600	-1.949%	9,548	+27.301%
2023-08-23	57.9300	58.5100	57.9300	58.5000	+37.907%	8,061	+24.821%
2023-08-22	42.5400	42.5400	42.4200	42.4200	-26.393%	200	+72.136%
2023-08-21	56.8000	57.7000	56.8000	57.6300	+1.390%	8,755	+26.705%
2023-08-18	56.3200	56.8400	56.3000	56.8400	+34.374%	12,238	+28.466%
2023-08-17	42.3000	42.3000	42.3000	42.3000	-26.242%	100	+72.624%
2023-08-16	57.7500	58.0300	57.3500	57.3500	+33.839%	16,106	+27.323%
2023-08-15	43.0000	43.0700	42.8500	42.8500	-1.016%	841	+70.408%
2023-08-14	43.1600	43.2900	43.1600	43.2900	+0.139%	800	+68.676%
2023-08-09	43.2300	43.2300	43.2300	43.2300	-26.001%	150	+68.910%
2023-08-08	58.7200	58.7200	58.0900	58.4200	+32.202%	7,386	+24.991%
2023-08-04	44.0200	44.1900	44.0200	44.1900	-24.332%	200	+65.241%
2023-08-03	58.1100	58.5700	58.1000	58.4000	+0.103%	8,340	+25.034%
2023-08-02	59.0700	59.0700	58.3400	58.3400	+30.165%	7,092	+25.163%
2023-08-01	44.8200	44.8200	44.8200	44.8200	-24.188%	100	+62.918%
2023-07-31	59.3000	59.3000	58.9700	59.1200	+31.700%	7,298	+23.512%
2023-07-28	44.9400	44.9400	44.8900	44.8900	+1.838%	200	+62.664%
2023-07-27	44.6600	44.7900	44.0500	44.0800	-24.326%	860	+65.653%
2023-07-26	58.4100	58.4600	58.1000	58.2500	-0.223%	5,300	+25.356%
2023-07-25	58.2200	58.5800	58.1900	58.3800	+32.772%	8,013	+25.077%
2023-07-24	43.9400	43.9800	43.9300	43.9700	-1.058%	2,655	+66.068%
2023-07-21	44.4400	44.4400	44.4400	44.4400	-23.445%	500	+64.311%
2023-07-20	58.8400	58.8400	57.9500	58.0500	+29.837%	15,595	+25.788%
2023-07-18	44.7000	44.7100	44.5900	44.7100	-0.089%	400	+63.319%
2023-07-17	44.4700	44.7500	44.4700	44.7500	+1.290%	575	+63.173%
2023-07-13	44.0700	44.1800	44.0700	44.1800	+1.423%	1,000	+65.278%
2023-07-12	43.5600	43.5600	43.5600	43.5600	+1.776%	219	+67.631%
2023-07-11	42.8000	42.8000	42.8000	42.8000	-0.140%	134	+70.607%
2023-07-07	42.8600	42.8600	42.8600	42.8600	-1.426%	2,000	+70.369%
2023-07-05	43.3900	43.4800	43.3600	43.4800	+0.485%	1,400	+67.939%
2023-06-30	43.2700	43.2700	43.2700	43.2700	+1.359%	100	+68.754%
2023-06-29	42.6900	42.6900	42.6900	42.6900	+0.305%	100	+71.047%
2023-06-28	42.4200	42.5700	42.4200	42.5600	-0.023%	900	+71.570%
2023-06-27	42.5500	42.5700	42.5500	42.5700	-23.833%	300	+71.529%
2023-06-23	55.9200	56.2400	55.8600	55.8900	-0.746%	15,335	+30.649%
2023-06-22	55.5000	56.3100	55.4500	56.3100	+1.077%	5,567	+29.675%
2023-06-21	56.3500	56.4900	55.6900	55.7100	-1.815%	28,438	+31.072%
2023-06-20	56.7100	56.9300	56.4500	56.7400	+0.106%	6,875	+28.692%
2023-06-16	57.0500	57.1600	56.6800	56.6800	+31.845%	12,628	+28.829%
2023-06-15	42.9900	42.9900	42.9900	42.9900	-24.446%	101	+69.853%
2023-06-14	56.3800	56.9000	56.2500	56.9000	+0.833%	8,057	+28.330%
2023-06-13	56.5600	56.5600	56.0000	56.4300	+0.517%	8,208	+29.399%
2023-06-12	56.0400	56.2100	55.5000	56.1400	+35.114%	6,976	+30.068%
2023-06-09	41.5500	41.5500	41.5500	41.5500	-23.719%	100	+75.740%
2023-06-07	55.6100	55.6300	54.4700	54.4700	-2.226%	19,365	+34.055%
2023-06-05	55.5800	56.0000	55.5800	55.7100	+34.435%	11,027	+31.072%
2023-06-02	41.4000	41.4400	41.3500	41.4400	-24.995%	834	+76.207%
2023-06-01	54.9800	55.4400	54.7800	55.2500	+0.272%	9,036	+32.163%
2023-05-31	55.4300	55.5600	54.9900	55.1000	-0.810%	8,342	+32.523%
2023-05-30	55.9800	56.0900	55.4000	55.5500	+35.653%	14,867	+31.449%
2023-05-29	40.8700	40.9600	40.8700	40.9500	-26.096%	1,400	+78.315%
2023-05-26	54.1900	55.4800	54.1900	55.4100	+39.960%	6,720	+31.781%
2023-05-25	39.5900	39.5900	39.5900	39.5900	-24.777%	100	+84.441%
2023-05-24	52.4100	52.7100	52.2800	52.6300	+34.983%	7,230	+38.742%
2023-05-23	38.9900	38.9900	38.9900	38.9900	-26.503%	100	+87.279%
2023-05-19	53.1500	53.2000	52.9300	53.0500	+34.679%	11,216	+37.644%
2023-05-18	39.1400	39.3900	39.1400	39.3900	-23.515%	272	+85.377%
2023-05-16	51.0900	51.6800	51.0900	51.5000	+36.027%	8,379	+41.786%
2023-05-15	37.8600	37.8600	37.8600	37.8600	-0.079%	300	+92.868%
2023-05-12	38.1900	38.1900	37.8900	37.8900	-26.255%	300	+92.716%
2023-05-11	51.1500	51.3900	51.0700	51.3800	+36.142%	4,196	+42.118%
2023-05-10	37.7400	37.7400	37.7400	37.7400	-24.910%	100	+93.482%
2023-05-09	50.3800	50.4000	50.2100	50.2600	-0.554%	8,098	+45.285%
2023-05-08	50.1800	50.5900	50.1100	50.5400	+36.779%	2,665	+44.480%
2023-05-04	36.8900	36.9500	36.8900	36.9500	-26.832%	218	+97.618%
2023-05-03	50.8700	51.0400	50.4800	50.5000	-0.669%	5,978	+44.594%
2023-05-02	51.1200	51.2000	50.5700	50.8400	-0.275%	15,950	+43.627%
2023-05-01	51.0100	51.0900	50.8300	50.9800	+35.874%	56,824	+43.233%
2023-04-28	37.4200	37.5400	37.4200	37.5200	+0.914%	6,000	+94.616%
2023-04-27	36.9100	37.1800	36.9100	37.1800	-25.176%	400	+96.396%
2023-04-26	49.8700	50.0000	49.6200	49.6900	+0.648%	7,977	+46.951%
2023-04-25	49.9100	49.9900	49.3700	49.3700	-1.319%	6,014	+47.904%
2023-04-21	49.9200	50.0900	49.7500	50.0300	+0.583%	5,370	+45.952%
2023-04-20	49.7000	50.1200	49.6500	49.7400	-0.281%	4,078	+46.803%
2023-04-18	50.1700	50.1700	49.7100	49.8800	+34.811%	3,548	+46.391%
2023-04-14	37.0000	37.0000	37.0000	37.0000	-24.659%	100	+97.351%
2023-04-12	49.9500	49.9600	49.0600	49.1100	+33.162%	6,540	+48.687%
2023-04-11	37.0500	37.0500	36.8800	36.8800	-26.387%	600	+97.993%
2023-04-10	49.8900	50.1000	49.6300	50.1000	+0.040%	12,023	+45.749%
2023-04-06	49.5100	50.1100	49.3300	50.0800	+0.825%	5,650	+45.807%
2023-04-05	49.9400	49.9400	49.3800	49.6700	+33.522%	5,559	+47.010%
2023-04-04	37.2000	37.2000	37.2000	37.2000	+0.189%	100	+96.290%
2023-04-03	37.3100	37.3100	37.1300	37.1300	+1.199%	865	+96.660%
2023-03-30	36.6900	36.6900	36.6900	36.6900	-26.028%	1,701	+99.019%
2023-03-29	49.3900	49.6000	49.2500	49.6000	+38.547%	11,951	+47.218%
2023-03-28	35.8000	35.8000	35.8000	35.8000	-0.804%	100	+103.966%
2023-03-27	36.3000	36.3000	36.0900	36.0900	-27.501%	3,810	+102.328%
2023-03-24	49.7700	49.8500	49.5100	49.7800	-0.040%	17,081	+46.685%
2023-03-23	49.4400	50.0000	49.2500	49.8000	+38.873%	13,764	+46.627%
2023-03-22	36.7900	36.7900	35.8600	35.8600	-27.891%	1,100	+103.625%
2023-03-21	49.1500	49.7300	49.1000	49.7300	+39.378%	15,828	+46.833%
2023-03-20	35.6400	35.6800	35.6400	35.6800	-27.005%	1,700	+104.652%
2023-03-17	49.0800	49.3300	48.6800	48.8800	+37.072%	31,662	+49.386%
2023-03-16	34.7600	35.6600	34.7600	35.6600	-24.417%	3,600	+104.767%
2023-03-14	46.9300	47.4500	46.8800	47.1800	+1.332%	10,690	+54.769%
2023-03-13	46.0400	47.0400	45.8800	46.5600	+37.751%	29,629	+56.830%
2023-03-10	34.0700	34.0700	33.8000	33.8000	-28.526%	3,100	+116.036%
2023-03-09	47.9200	48.2500	47.1100	47.2900	+36.953%	5,968	+54.409%
2023-03-08	34.5100	34.5300	34.5100	34.5300	-0.087%	400	+111.468%
2023-03-07	34.5600	34.5600	34.5600	34.5600	-27.441%	2,900	+111.285%
2023-03-06	47.7900	48.1800	47.6200	47.6300	+36.437%	11,195	+53.307%
2023-03-03	34.6300	34.9100	34.6300	34.9100	+3.192%	610	+109.166%
2023-03-02	33.7000	33.8300	33.7000	33.8300	-26.696%	3,500	+115.844%
2023-03-01	46.6000	46.6000	46.1400	46.1500	+34.548%	10,722	+58.223%
2023-02-28	34.2400	34.3000	34.2400	34.3000	-0.087%	9,000	+112.886%
2023-02-27	34.3300	34.3300	34.3300	34.3300	+0.971%	100	+112.700%
2023-02-24	34.0000	34.0000	34.0000	34.0000	-27.536%	365	+114.765%
2023-02-23	47.0200	47.0200	46.3400	46.9200	+0.860%	12,446	+55.627%
2023-02-22	46.5400	46.6900	46.2800	46.5200	+0.172%	12,478	+56.965%
2023-02-21	46.8300	47.0000	46.4300	46.4400	-2.067%	22,661	+57.235%
2023-02-17	47.4200	47.4200	46.9500	47.4200	+32.643%	28,094	+53.986%
2023-02-16	35.4800	35.7500	35.4800	35.7500	-25.999%	1,300	+104.252%
2023-02-15	47.8100	48.3100	47.7200	48.3100	+1.173%	26,244	+51.149%
2023-02-14	47.2800	47.8100	47.0800	47.7500	+34.545%	23,313	+52.921%
2023-02-13	35.1300	35.4900	35.1300	35.4900	-25.095%	200	+105.748%
2023-02-09	48.2500	48.2500	47.1700	47.3800	-0.754%	8,572	+54.116%
2023-02-08	48.2700	48.3200	47.6700	47.7400	+34.328%	22,547	+52.953%
2023-02-07	35.6200	35.6200	35.5400	35.5400	-25.414%	300	+105.459%
2023-02-06	47.6100	47.8600	47.4800	47.6500	+32.324%	47,352	+53.242%
2023-02-03	36.2700	36.2700	35.9000	36.0100	-0.552%	2,700	+102.777%
2023-02-02	36.2100	36.2100	36.2100	36.2100	-22.396%	127	+101.657%
2023-02-01	45.5800	46.9600	45.5600	46.6600	+37.397%	103,703	+56.494%
2023-01-30	34.2700	34.2700	33.9600	33.9600	-2.245%	700	+115.018%
2023-01-27	34.4000	34.7400	34.4000	34.7400	+1.937%	300	+110.190%
2023-01-26	34.0800	34.0800	34.0800	34.0800	-24.166%	100	+114.261%
2023-01-25	44.2600	44.9400	43.9300	44.9400	+33.472%	60,456	+62.483%
2023-01-24	33.6600	33.7100	33.6600	33.6700	+0.119%	300	+116.870%
2023-01-23	33.5300	33.7900	33.5300	33.6300	-23.114%	900	+117.128%
2023-01-18	44.2300	44.4700	43.7400	43.7400	+33.110%	62,554	+66.941%
2023-01-17	32.7700	32.8600	32.6800	32.8600	+0.551%	500	+122.215%
2023-01-13	32.4000	32.6800	32.4000	32.6800	+0.307%	300	+123.439%
2023-01-12	32.6100	32.6200	32.5800	32.5800	-25.138%	500	+124.125%
2023-01-11	42.8800	43.5200	42.8800	43.5200	+37.852%	106,233	+67.785%
2023-01-09	31.7100	32.0300	31.5700	31.5700	+1.186%	500	+131.296%
2023-01-06	31.2000	31.2000	31.2000	31.2000	-24.783%	100	+134.038%
2023-01-05	41.7000	41.7700	41.3500	41.4800	-0.884%	85,918	+76.037%
2023-01-04	42.1200	42.1200	41.5400	41.8500	-0.853%	85,039	+74.480%
2023-01-03	42.8700	42.8700	41.8800	42.2100	+36.823%	48,213	+72.992%
2022-12-30	30.8500	30.8500	30.8500	30.8500	-0.836%	621	+136.694%
2022-12-29	31.1100	31.1100	31.1100	31.1100	+2.504%	100	+134.716%
2022-12-28	30.9800	30.9800	30.3500	30.3500	-28.454%	900	+140.593%
2022-12-23	42.2500	42.4900	41.9700	42.4200	-0.071%	18,474	+72.136%
2022-12-22	43.0300	43.0300	41.9100	42.4500	+34.890%	39,255	+72.014%
2022-12-20	31.3900	31.5500	31.3700	31.4700	-0.127%	3,900	+132.031%
2022-12-19	31.8500	31.8500	31.5100	31.5100	-1.991%	3,300	+131.736%
2022-12-16	32.1500	32.1500	32.1500	32.1500	-0.464%	200	+127.123%
2022-12-15	32.7900	32.7900	32.3000	32.3000	-28.571%	2,300	+126.068%
2022-12-14	45.5300	45.9400	44.9500	45.2200	+34.864%	51,000	+61.477%
2022-12-13	34.5500	34.5500	33.5000	33.5300	-25.917%	350	+117.775%

.dark-mode .TGthJV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TGthJV{ color: #333333; background-color: white; border: 2px solid #333333; }HXQGLOBAL X NASDAQ 100 CORPORATE CLASS ETFstock TSE

HXQ
GLOBAL X NASDAQ 100 CORPORATE CLASS ETF
stock TSE