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
18th Jul 2025 (Fri) 34.28 34.28 34.28 34.3413 1,110
17th Jul 2025 (Thu) 34.241 34.4597 34.241 34.4597 55
16th Jul 2025 (Wed) 34.241 34.241 34.1683 34.1683 0
15th Jul 2025 (Tue) 34.241 34.241 34.241 34.1436 121
14th Jul 2025 (Mon) 34.791 34.791 34.6244 34.6244 0
11th Jul 2025 (Fri) 34.791 34.791 34.791 34.7774 143
10th Jul 2025 (Thu) 35.031 35.031 34.96 34.9891 572
9th Jul 2025 (Wed) 34.40 34.7794 34.40 34.7794 105
8th Jul 2025 (Tue) 34.40 34.72 34.40 34.7524 294
7th Jul 2025 (Mon) 34.78 34.78 34.4188 34.4188 255
4th Jul 2025 (Fri) 34.78 34.78 34.78 34.8427 507
3rd Jul 2025 (Thu) 34.78 34.78 34.78 34.8427 507
2nd Jul 2025 (Wed) 34.85 34.85 34.85 34.9471 241
1st Jul 2025 (Tue) 34.65 34.65 34.65 34.6378 368
30th Jun 2025 (Mon) 33.711 33.8811 33.711 33.8811 0
27th Jun 2025 (Fri) 33.711 33.711 33.691 33.7199 373
26th Jun 2025 (Thu) 33.47 33.5197 33.47 33.5197 11
25th Jun 2025 (Wed) 33.47 33.47 33.37 33.35 662
24th Jun 2025 (Tue) 33.341 33.6658 33.341 33.6658 5
23rd Jun 2025 (Mon) 33.341 33.5582 33.341 33.5582 1
20th Jun 2025 (Fri) 33.341 33.5126 33.341 33.5126 68
19th Jun 2025 (Thu) 33.341 33.3812 33.341 33.3812 0
18th Jun 2025 (Wed) 33.341 33.3812 33.341 33.3812 0
17th Jun 2025 (Tue) 33.341 33.5473 33.341 33.5473 0
16th Jun 2025 (Mon) 33.341 33.7896 33.341 33.7896 0
13th Jun 2025 (Fri) 33.341 33.6579 33.341 33.6579 52
12th Jun 2025 (Thu) 33.341 33.9233 33.341 33.9233 26
11th Jun 2025 (Wed) 33.341 33.8989 33.341 33.8989 0
10th Jun 2025 (Tue) 33.341 33.9815 33.341 33.9815 74
9th Jun 2025 (Mon) 33.341 33.7146 33.341 33.7146 0
6th Jun 2025 (Fri) 33.341 33.5874 33.341 33.5874 0
5th Jun 2025 (Thu) 33.341 33.341 33.341 33.30 100
4th Jun 2025 (Wed) 33.34 33.4633 33.34 33.4633 1
3rd Jun 2025 (Tue) 33.34 33.34 33.34 33.6635 216
2nd Jun 2025 (Mon) 33.16 33.41 33.16 33.41 121
30th May 2025 (Fri) 33.51 33.52 33.51 33.54 109
29th May 2025 (Thu) 33.21 33.49 33.21 33.4762 754
28th May 2025 (Wed) 33.6865 33.6865 33.6865 33.6865 0
27th May 2025 (Tue) 33.1715 33.1715 33.1715 33.1715 50
26th May 2025 (Mon) 33.1715 33.1715 33.1715 33.1715 0
24th May 2025 (Sat) 33.2832 33.2832 33.1715 33.1715 830
23rd May 2025 (Fri) 33.2832 33.2832 33.2832 33.2832 830
22nd May 2025 (Thu) 33.301 33.301 33.301 33.301 1,813
21st May 2025 (Wed) 34.0176 34.0176 34.0176 34.0176 0
20th May 2025 (Tue) 34.04 34.04 34.04 34.04 0
19th May 2025 (Mon) 34.1171 34.1171 34.1171 34.1171 161
FTSE 100 Latest
Value8,992.12
Change19.48