Market data

Select a section

Global X ETFs II Icav GX China Elec Vehicle & Battery Ucits

(CAUT)
Sector: n/a
$21.14
$-0.15 -0.70
Last updated: 16:37:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
02/06/2025 $21.14 $21.14 $21.14 $21.14 3,772
30/05/2025 $21.36 $21.36 $21.29 $21.28 1,836
29/05/2025 $20.98 $21.50 $20.98 $21.42 1,599
28/05/2025 $21.22 $21.22 $21.19 $21.19 753
27/05/2025 $22.15 $22.07 $21.14 $21.38 0
26/05/2025 $22.15 $22.14 $21.92 $22.07 0
23/05/2025 $22.15 $22.14 $21.92 $22.07 0
22/05/2025 $22.15 $22.15 $22.03 $22.03 6,516
21/05/2025 $21.58 $22.55 $21.90 $22.23 0
20/05/2025 $21.58 $22.19 $21.62 $21.90 0
19/05/2025 $21.58 $22.00 $21.43 $21.73 0
16/05/2025 $21.58 $22.23 $21.64 $21.82 0
15/05/2025 $21.58 $22.05 $21.35 $21.64 0
14/05/2025 $21.58 $22.34 $21.78 $22.05 0
13/05/2025 $21.58 $21.78 $21.58 $21.77 36
12/05/2025 $21.29 $22.39 $21.28 $21.95 0
09/05/2025 $21.29 $21.72 $21.02 $21.27 0
08/05/2025 $21.29 $21.29 $21.28 $21.28 23
07/05/2025 $21.05 $21.23 $20.88 $20.97 0
06/05/2025 $21.05 $21.23 $21.05 $21.23 85
05/05/2025 $20.24 $21.26 $20.46 $20.92 0
02/05/2025 $20.24 $21.26 $20.46 $20.92 0
01/05/2025 $20.24 $20.82 $20.12 $20.46 0
30/04/2025 $20.24 $20.76 $20.25 $20.42 0
29/04/2025 $20.24 $20.25 $20.24 $20.25 200
28/04/2025 $20.24 $20.24 $20.24 $20.24 3,940
25/04/2025 $20.56 $20.59 $20.18 $20.28 0
24/04/2025 $20.56 $20.67 $20.10 $20.36 0
23/04/2025 $20.56 $20.68 $20.46 $20.46 5,883
22/04/2025 $19.50 $20.28 $19.52 $19.97 0
21/04/2025 $19.50 $19.76 $18.73 $19.52 0
18/04/2025 $19.50 $19.76 $18.73 $19.52 0
17/04/2025 $19.50 $19.76 $18.73 $19.52 0
16/04/2025 $19.50 $19.69 $19.44 $19.62 4,495
15/04/2025 $19.94 $19.94 $19.82 $19.82 311
14/04/2025 $19.67 $20.17 $19.58 $19.83 0
11/04/2025 $19.67 $19.81 $19.62 $19.66 300
10/04/2025 $18.34 $28.10 $9.96 $19.07 0
09/04/2025 $18.34 $18.68 $17.51 $18.03 0
08/04/2025 $18.34 $18.47 $18.02 $18.02 167
07/04/2025 $20.14 $20.14 $17.91 $17.91 9,190
04/04/2025 $19.92 $20.08 $19.91 $19.91 1,515
03/04/2025 $21.54 $21.50 $20.94 $21.08 0
02/04/2025 $21.54 $21.78 $21.30 $21.50 0
01/04/2025 $21.54 $21.54 $21.50 $21.50 15
31/03/2025 $21.53 $21.68 $21.53 $21.63 1,100
28/03/2025 $22.86 $22.37 $21.63 $21.91 0
27/03/2025 $22.86 $22.86 $22.34 $22.34 70
26/03/2025 $22.39 $22.45 $21.95 $22.20 0
25/03/2025 $22.39 $22.51 $21.94 $22.16 0
24/03/2025 $22.39 $22.39 $22.25 $22.25 30
21/03/2025 $22.38 $22.38 $22.29 $22.29 626
20/03/2025 $23.36 $23.29 $22.54 $22.82 0
19/03/2025 $23.36 $23.36 $23.29 $23.29 1
18/03/2025 $23.26 $23.26 $23.13 $23.13 43
17/03/2025 $23.05 $23.25 $23.05 $23.25 6,416
14/03/2025 $23.49 $23.49 $23.39 $23.39 5,459
13/03/2025 $23.02 $23.12 $22.44 $22.82 0
12/03/2025 $23.02 $23.40 $22.68 $23.05 0
11/03/2025 $23.02 $23.09 $23.02 $23.09 4,584
10/03/2025 $23.50 $23.21 $22.66 $22.83 0
07/03/2025 $23.50 $23.33 $22.71 $23.09 0
06/03/2025 $23.50 $23.50 $23.25 $23.26 1,122
05/03/2025 $22.66 $23.34 $22.60 $23.05 0
04/03/2025 $22.66 $22.69 $22.64 $22.64 8,661
03/03/2025 $23.21 $23.21 $23.02 $23.02 5,415
28/02/2025 $23.23 $23.23 $23.01 $23.01 3,240
27/02/2025 $23.87 $24.49 $23.45 $23.90 0
26/02/2025 $23.87 $23.88 $23.87 $23.87 4,107
25/02/2025 $23.54 $23.54 $23.53 $23.52 53
24/02/2025 $23.19 $23.60 $22.73 $23.03 0
21/02/2025 $23.19 $23.82 $23.19 $23.19 50
20/02/2025 $22.36 $23.42 $22.59 $23.06 0
19/02/2025 $22.36 $23.17 $22.45 $22.93 0
18/02/2025 $22.36 $22.45 $22.36 $22.45 23
17/02/2025 $22.44 $22.62 $22.23 $22.38 0
14/02/2025 $22.44 $22.62 $22.44 $22.62 100
13/02/2025 $21.92 $22.07 $21.92 $22.07 300
12/02/2025 $22.00 $22.17 $21.99 $22.17 524
11/02/2025 $21.80 $21.85 $21.80 $21.99 2
10/02/2025 $22.00 $22.00 $21.99 $21.99 15
07/02/2025 $22.06 $22.06 $21.98 $21.98 4,584
06/02/2025 $20.60 $21.83 $20.68 $20.68 0
05/02/2025 $20.60 $21.01 $20.26 $20.68 0
04/02/2025 $20.60 $20.66 $20.60 $20.30 521
03/02/2025 $20.27 $20.30 $20.27 $20.30 200
31/01/2025 $20.72 $21.08 $20.56 $20.64 0
30/01/2025 $20.72 $20.96 $20.13 $20.80 0
29/01/2025 $20.72 $20.98 $20.44 $20.67 0
28/01/2025 $20.72 $20.72 $20.45 $20.66 6
27/01/2025 $19.72 $20.84 $20.37 $20.66 0
24/01/2025 $19.72 $21.00 $20.36 $20.85 0
23/01/2025 $19.72 $20.68 $20.07 $20.36 0
22/01/2025 $19.72 $21.02 $20.34 $20.68 0
21/01/2025 $19.72 $20.94 $20.42 $20.68 0
20/01/2025 $19.72 $21.05 $20.28 $20.82 0
17/01/2025 $19.72 $20.57 $19.73 $20.28 0
16/01/2025 $19.72 $20.26 $19.67 $19.98 50
15/01/2025 $19.72 $20.32 $19.76 $19.98 0
14/01/2025 $19.72 $20.51 $19.99 $20.12 0
13/01/2025 $19.72 $19.59 $19.01 $19.33 0
10/01/2025 $19.72 $19.61 $19.00 $19.26 0
09/01/2025 $19.72 $19.77 $19.21 $19.42 0
08/01/2025 $19.72 $19.54 $18.83 $19.23 0
07/01/2025 $19.72 $19.89 $19.25 $19.45 0
06/01/2025 $19.72 $19.84 $19.24 $19.32 0
03/01/2025 $19.72 $19.66 $18.96 $19.29 0
02/01/2025 $19.72 $19.72 $19.66 $19.66 25
01/01/2025 $20.60 $20.59 $20.07 $20.19 0
31/12/2024 $20.60 $20.59 $20.07 $20.19 0
30/12/2024 $20.60 $20.83 $20.57 $20.59 0
27/12/2024 $20.60 $20.84 $19.70 $20.73 0
26/12/2024 $20.60 $20.80 $20.37 $20.71 0
25/12/2024 $20.60 $20.80 $20.37 $20.71 0
24/12/2024 $20.60 $20.80 $20.37 $20.71 0
23/12/2024 $20.60 $20.68 $19.47 $20.68 0
20/12/2024 $20.60 $20.77 $19.73 $20.68 0
19/12/2024 $20.60 $20.81 $19.65 $20.67 0
18/12/2024 $20.60 $20.80 $19.87 $20.58 0
17/12/2024 $20.60 $20.94 $19.87 $20.80 0
16/12/2024 $20.60 $20.60 $20.43 $20.43 3
13/12/2024 $20.97 $20.97 $20.80 $20.80 800
12/12/2024 $21.29 $21.47 $21.06 $21.06 9,218
11/12/2024 $23.02 $21.31 $20.04 $20.90 0
10/12/2024 $23.02 $23.28 $20.21 $21.31 0
09/12/2024 $23.02 $23.28 $23.02 $23.28 3,208
06/12/2024 $21.13 $21.50 $20.22 $21.21 0
05/12/2024 $21.13 $21.31 $20.04 $21.03 0
04/12/2024 $21.13 $21.28 $20.09 $20.88 0
03/12/2024 $21.13 $21.49 $21.17 $21.28 0

Market data

Select a section