FinData: Historical Data for AMEX, AUSF - Global X Adaptive US Factor ETF

Wednesday, 17 April 2024

Global X Adaptive US Factor ETF

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	29.82	29.82	29.05	29.05	1,300
13/10/22	28.54	29.66	28.24	29.66	2,400
12/10/22	29.04	29.10	28.91	28.91	12,800
11/10/22	29.16	29.16	28.91	29.01	1,000
10/10/22	28.97	29.02	28.96	28.98	700
07/10/22	29.24	29.24	29.07	29.07	5,600
06/10/22	29.59	29.62	29.47	29.47	57,800
05/10/22	29.42	29.79	29.42	29.74	25,300
04/10/22	29.28	29.74	29.28	29.74	310,800
03/10/22	29.01	29.14	29.01	29.05	2,000
30/09/22	28.41	28.44	28.33	28.33	800
29/09/22	28.67	28.67	28.49	28.60	1,000
28/09/22	28.46	28.84	28.39	28.84	1,700
26/09/22	28.42	28.54	28.18	28.19	7,700
23/09/22	28.38	28.55	28.38	28.55	700
22/09/22	29.33	29.33	29.27	29.29	5,600
21/09/22	29.71	29.75	29.28	29.31	7,500
20/09/22	29.59	29.62	29.44	29.62	8,100
19/09/22	29.59	29.80	29.56	29.80	1,500
16/09/22	29.79	29.82	29.60	29.77	4,600
15/09/22	29.96	29.96	29.84	29.93	20,300
14/09/22	30.25	30.25	30.14	30.17	2,100
13/09/22	30.30	30.37	29.99	29.99	6,200
12/09/22	30.75	30.77	30.73	30.77	1,300
09/09/22	30.55	30.61	30.55	30.59	3,100
08/09/22	30.02	30.33	30.02	30.26	9,500
07/09/22	29.95	30.16	29.93	30.12	23,000
06/09/22	30.07	30.08	29.83	29.83	6,000
02/09/22	30.27	30.39	29.84	29.91	700
01/09/22	30.04	30.04	29.97	30.03	700
31/08/22	30.21	30.21	30.03	30.03	3,900
30/08/22	30.35	30.35	30.17	30.17	400
29/08/22	30.72	30.81	30.67	30.67	9,100
26/08/22	31.02	31.02	30.73	30.73	3,400
25/08/22	31.06	31.23	31.06	31.23	400
24/08/22	30.94	31.06	30.94	31.04	6,500
23/08/22	31.05	31.05	30.85	30.93	4,200
22/08/22	30.88	31.00	30.88	30.90	2,300
19/08/22	31.24	31.28	31.19	31.19	2,400
18/08/22	31.09	31.23	31.08	31.16	5,500
17/08/22	30.90	31.05	30.79	30.96	581,300
16/08/22	31.02	31.05	31.02	31.03	1,100
15/08/22	30.73	30.90	30.73	30.90	1,000

Global Indices

No news available...

Currencies