Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Global X S&p 50 (QDIV.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 36.50 36.50 36.50 36.5294 70
2nd Apr 2026 (Thu) 36.50 36.50 36.50 36.5294 70
1st Apr 2026 (Wed) 36.74 36.74 36.5325 36.5325 0
31st Mar 2026 (Tue) 36.74 36.74 36.74 36.776 31
30th Mar 2026 (Mon) 36.661 36.661 36.6165 36.6165 10
27th Mar 2026 (Fri) 36.661 36.661 36.661 36.7037 100
26th Mar 2026 (Thu) 36.66 36.7641 36.66 36.7641 25
25th Mar 2026 (Wed) 36.66 36.66 36.6557 36.6557 0
24th Mar 2026 (Tue) 36.66 36.66 36.3839 36.3839 0
23rd Mar 2026 (Mon) 36.66 36.66 36.1114 36.1114 2
20th Mar 2026 (Fri) 36.66 36.66 35.7666 35.7666 1
19th Mar 2026 (Thu) 36.66 36.66 36.1465 36.1465 0
18th Mar 2026 (Wed) 36.66 36.66 36.2136 36.2136 0
17th Mar 2026 (Tue) 36.66 36.7049 36.66 36.7049 10
16th Mar 2026 (Mon) 36.66 36.66 36.5969 36.5969 0
13th Mar 2026 (Fri) 36.66 36.66 36.66 36.4727 0
12th Mar 2026 (Thu) 36.99 36.99 36.5409 36.5409 0
11th Mar 2026 (Wed) 36.99 36.99 36.814 36.814 0
10th Mar 2026 (Tue) 36.99 37.011 36.99 36.7683 100
9th Mar 2026 (Mon) 37.00 37.00 36.99 36.99 2
6th Mar 2026 (Fri) 37.00 37.00 37.00 37.2315 0
5th Mar 2026 (Thu) 37.36 37.411 37.36 37.4832 0
4th Mar 2026 (Wed) 37.76 37.8381 37.76 37.8381 0
3rd Mar 2026 (Tue) 37.76 37.76 37.76 38.0509 0
2nd Mar 2026 (Mon) 38.101 38.4833 38.101 38.4833 0
27th Feb 2026 (Fri) 38.101 38.4551 38.101 38.4551 0
26th Feb 2026 (Thu) 38.101 38.1724 38.101 38.1724 82
25th Feb 2026 (Wed) 38.101 38.101 38.0385 38.0385 0
24th Feb 2026 (Tue) 38.101 38.4172 38.101 38.4172 0
23rd Feb 2026 (Mon) 38.101 38.1678 38.101 38.1678 0
20th Feb 2026 (Fri) 38.101 38.101 38.101 38.4314 315
19th Feb 2026 (Thu) 38.65 38.65 38.3791 38.3791 4
18th Feb 2026 (Wed) 38.65 38.699 38.65 38.699 3
17th Feb 2026 (Tue) 38.65 38.65 38.4353 38.4353 32
16th Feb 2026 (Mon) 38.65 38.65 38.6315 38.6315 1
13th Feb 2026 (Fri) 38.65 38.65 38.6315 38.6315 1
12th Feb 2026 (Thu) 38.65 38.65 38.4454 38.4454 0
11th Feb 2026 (Wed) 38.65 38.65 38.65 38.9594 0
10th Feb 2026 (Tue) 38.43 38.43 38.43 38.5265 26
9th Feb 2026 (Mon) 38.33 38.33 38.33 38.3789 618
6th Feb 2026 (Fri) 37.93 38.5018 37.93 38.5018 28
5th Feb 2026 (Thu) 37.93 37.93 37.93 37.8656 2
FTSE 100 Latest
Value10,436.29
Change71.50