Market data

Select a section

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

(CAUT)
Sector: n/a
$28.98
$-0.81 -2.70
Last updated: 17:15:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
04/11/2025 $29.06 $29.06 $28.88 $28.98 454
03/11/2025 $30.09 $30.23 $29.72 $29.79 0
31/10/2025 $30.09 $30.09 $30.09 $30.09 3
30/10/2025 $30.67 $30.67 $30.52 $30.51 3
29/10/2025 $30.71 $30.81 $30.71 $30.70 257
28/10/2025 $29.61 $29.61 $29.60 $29.59 105
27/10/2025 $29.48 $29.48 $29.46 $29.46 90
24/10/2025 $29.51 $29.51 $29.31 $29.40 723
23/10/2025 $28.90 $28.94 $28.90 $28.93 522
22/10/2025 $28.50 $28.50 $28.39 $28.39 741
21/10/2025 $28.69 $28.73 $28.69 $28.73 101
20/10/2025 $28.20 $28.43 $28.20 $28.43 465
17/10/2025 $28.00 $28.17 $28.00 $28.17 537
16/10/2025 $28.70 $31.40 $28.52 $29.24 0
15/10/2025 $28.70 $29.15 $29.06 $29.06 270
14/10/2025 $28.70 $28.70 $28.70 $28.70 2,351
13/10/2025 $29.69 $29.80 $29.69 $29.80 105
10/10/2025 $30.38 $30.38 $28.83 $28.83 796
09/10/2025 $31.84 $31.84 $31.24 $31.24 375
08/10/2025 $31.49 $31.52 $31.04 $31.04 10,900
07/10/2025 $31.80 $31.80 $31.80 $31.80 20
06/10/2025 $31.76 $31.76 $31.64 $31.64 1
03/10/2025 $32.31 $32.31 $31.50 $31.76 8,641
02/10/2025 $31.97 $32.38 $31.86 $32.33 3,589
01/10/2025 $31.43 $31.43 $31.41 $31.42 177
30/09/2025 $31.12 $31.42 $31.12 $31.29 1,166
29/09/2025 $30.65 $30.65 $30.56 $30.56 11
26/09/2025 $29.43 $29.47 $29.33 $29.33 523
25/09/2025 $30.20 $30.20 $29.76 $29.82 485
24/09/2025 $29.47 $29.47 $29.27 $29.32 1,854
23/09/2025 $28.99 $28.99 $28.82 $28.87 1,065
22/09/2025 $28.59 $29.10 $28.15 $28.58 0
19/09/2025 $28.59 $28.61 $28.44 $28.51 4,735
18/09/2025 $28.74 $28.85 $28.74 $28.78 366
17/09/2025 $27.92 $29.22 $28.91 $29.07 0
16/09/2025 $28.26 $28.26 $28.21 $28.21 1,150
15/09/2025 $27.92 $28.04 $27.92 $27.94 2,705
12/09/2025 $26.97 $27.04 $26.97 $27.04 2
11/09/2025 $27.36 $27.36 $27.28 $27.28 73
10/09/2025 $27.34 $27.27 $26.65 $26.65 0
09/09/2025 $27.34 $27.74 $27.09 $27.18 0
08/09/2025 $27.34 $27.34 $27.28 $27.27 61
05/09/2025 $24.94 $26.92 $24.90 $26.44 0
04/09/2025 $24.94 $24.94 $24.90 $24.90 618
03/09/2025 $25.12 $25.67 $25.02 $25.18 0
02/09/2025 $25.12 $25.12 $25.12 $25.12 564
01/09/2025 $25.11 $25.11 $25.01 $25.01 2,000
29/08/2025 $23.83 $25.19 $24.55 $25.00 0
28/08/2025 $23.83 $24.38 $23.32 $23.97 0
27/08/2025 $23.83 $23.83 $23.66 $23.66 485
26/08/2025 $23.92 $24.03 $23.92 $24.03 6
25/08/2025 $23.70 $23.86 $23.70 $23.86 15
22/08/2025 $23.70 $23.86 $23.70 $23.86 15
21/08/2025 $23.33 $23.38 $23.33 $23.38 94
20/08/2025 $22.38 $23.56 $22.74 $23.36 0
19/08/2025 $22.38 $23.54 $23.02 $23.06 0
18/08/2025 $22.38 $23.39 $22.72 $23.02 0
15/08/2025 $22.38 $23.07 $22.22 $22.72 0
14/08/2025 $22.38 $22.38 $22.27 $22.27 2
13/08/2025 $22.40 $23.21 $22.43 $22.76 0
12/08/2025 $22.40 $22.43 $22.40 $22.43 1,379
11/08/2025 $22.38 $22.38 $22.30 $22.30 251
08/08/2025 $21.86 $21.86 $21.84 $21.84 200
07/08/2025 $21.58 $22.31 $21.47 $21.89 0
06/08/2025 $21.58 $22.29 $21.57 $21.88 0
05/08/2025 $21.58 $22.29 $21.40 $21.86 0
04/08/2025 $21.58 $22.21 $21.43 $21.75 0
01/08/2025 $21.58 $21.58 $21.48 $21.48 100
31/07/2025 $21.78 $21.78 $21.66 $21.58 170
30/07/2025 $22.86 $22.50 $21.86 $22.13 0
29/07/2025 $22.86 $23.33 $22.59 $22.91 0
28/07/2025 $22.86 $22.93 $22.83 $22.83 629
25/07/2025 $22.93 $22.93 $22.89 $22.89 503
24/07/2025 $22.69 $23.51 $22.73 $23.06 0
23/07/2025 $22.69 $23.06 $22.48 $22.84 0
22/07/2025 $22.69 $23.21 $22.71 $22.92 0
21/07/2025 $22.69 $23.18 $22.52 $22.73 0
18/07/2025 $22.69 $22.69 $22.63 $22.63 918
17/07/2025 $21.83 $22.60 $21.84 $22.36 0
16/07/2025 $21.83 $21.85 $21.83 $21.85 457
15/07/2025 $21.82 $21.82 $21.77 $21.76 1,000
14/07/2025 $21.77 $22.16 $21.45 $21.80 0
11/07/2025 $21.77 $22.12 $21.13 $21.68 0
10/07/2025 $21.77 $21.75 $21.31 $21.58 0
09/07/2025 $21.77 $21.97 $21.22 $21.61 0
08/07/2025 $21.77 $21.97 $21.19 $21.63 0
07/07/2025 $21.77 $21.80 $21.12 $21.39 0
04/07/2025 $21.77 $21.96 $21.37 $21.65 0
03/07/2025 $21.77 $22.23 $21.41 $21.84 0
02/07/2025 $21.77 $21.87 $21.16 $21.55 0
01/07/2025 $21.77 $21.77 $21.60 $21.60 9
30/06/2025 $21.13 $22.15 $21.46 $21.81 0
27/06/2025 $21.13 $22.19 $21.36 $21.77 0
26/06/2025 $21.13 $22.34 $21.62 $21.94 0
25/06/2025 $21.13 $22.27 $21.77 $22.11 0
24/06/2025 $21.13 $22.03 $20.90 $21.78 0
23/06/2025 $21.13 $21.03 $20.50 $20.90 0
20/06/2025 $21.13 $21.00 $20.32 $20.68 0
19/06/2025 $21.13 $20.89 $20.36 $20.76 0
18/06/2025 $21.13 $21.10 $20.64 $20.83 0
17/06/2025 $21.13 $21.22 $20.64 $20.99 0
16/06/2025 $21.13 $21.13 $21.01 $21.01 408
13/06/2025 $21.62 $21.42 $20.79 $21.17 0
12/06/2025 $21.62 $21.62 $21.42 $21.42 465
11/06/2025 $21.75 $21.77 $21.12 $21.52 0
10/06/2025 $21.75 $21.47 $20.77 $21.19 0
09/06/2025 $21.75 $21.74 $21.04 $21.48 0
06/06/2025 $21.75 $21.50 $21.39 $21.39 434
05/06/2025 $21.75 $21.75 $21.66 $21.66 400
04/06/2025 $21.79 $21.79 $21.79 $21.78 485
03/06/2025 $21.29 $21.31 $21.29 $21.31 1,922
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

Market data

Select a section