Global X ETFs Icav Global X U.S. Infrastructure Development
(CLO)
Sector: n/a
Historic Prices - up to 10 years
|
02/06/2025
|
$11.32
|
$11.32
|
$11.27
|
$11.30
|
10,000
|
|
30/05/2025
|
$11.26
|
$11.28
|
$11.26
|
$11.28
|
1,591
|
|
29/05/2025
|
$11.26
|
$11.56
|
$11.11
|
$11.27
|
0
|
|
28/05/2025
|
$11.26
|
$11.26
|
$11.24
|
$11.24
|
203
|
|
27/05/2025
|
$11.19
|
$11.25
|
$11.10
|
$11.24
|
26,701
|
|
26/05/2025
|
$11.24
|
$11.24
|
$11.08
|
$11.08
|
328
|
|
23/05/2025
|
$11.24
|
$11.24
|
$11.08
|
$11.08
|
328
|
|
22/05/2025
|
$11.35
|
$11.30
|
$10.94
|
$11.20
|
0
|
|
21/05/2025
|
$11.35
|
$11.32
|
$11.29
|
$11.29
|
0
|
|
20/05/2025
|
$11.35
|
$11.42
|
$11.39
|
$11.39
|
0
|
|
19/05/2025
|
$11.35
|
$11.40
|
$11.35
|
$11.37
|
984
|
|
16/05/2025
|
$11.50
|
$11.50
|
$11.48
|
$11.48
|
295
|
|
15/05/2025
|
$11.44
|
$11.49
|
$11.36
|
$11.41
|
3,139
|
|
14/05/2025
|
$11.54
|
$11.59
|
$11.54
|
$11.55
|
1,688
|
|
13/05/2025
|
$11.32
|
$11.91
|
$8.72
|
$11.54
|
0
|
|
12/05/2025
|
$11.32
|
$11.32
|
$11.29
|
$11.31
|
2,244
|
|
09/05/2025
|
$10.98
|
$11.06
|
$10.91
|
$10.91
|
0
|
|
08/05/2025
|
$10.98
|
$11.01
|
$10.98
|
$11.01
|
230
|
|
07/05/2025
|
$10.70
|
$10.70
|
$10.70
|
$10.70
|
18
|
|
06/05/2025
|
$10.72
|
$10.91
|
$10.70
|
$10.82
|
1,947
|
|
05/05/2025
|
$10.85
|
$10.85
|
$10.79
|
$10.79
|
1,109
|
|
02/05/2025
|
$10.85
|
$10.85
|
$10.79
|
$10.79
|
1,109
|
|
01/05/2025
|
$10.79
|
$10.85
|
$10.77
|
$10.85
|
432
|
|
30/04/2025
|
$10.67
|
$10.68
|
$10.53
|
$10.53
|
2,088
|
|
29/04/2025
|
$10.55
|
$10.67
|
$10.46
|
$10.60
|
0
|
|
28/04/2025
|
$10.55
|
$10.59
|
$10.44
|
$10.44
|
382
|
|
25/04/2025
|
$10.35
|
$10.45
|
$10.35
|
$10.45
|
718
|
|
24/04/2025
|
$9.92
|
$10.27
|
$9.92
|
$10.27
|
609
|
|
23/04/2025
|
$9.80
|
$10.02
|
$9.80
|
$10.02
|
205
|
|
22/04/2025
|
$9.51
|
$9.54
|
$9.48
|
$9.54
|
25
|
|
21/04/2025
|
$9.92
|
$9.88
|
$9.52
|
$9.63
|
0
|
|
18/04/2025
|
$9.92
|
$9.88
|
$9.52
|
$9.63
|
0
|
|
17/04/2025
|
$9.92
|
$9.88
|
$9.52
|
$9.63
|
0
|
|
16/04/2025
|
$9.92
|
$9.91
|
$9.63
|
$9.85
|
0
|
|
15/04/2025
|
$9.92
|
$9.92
|
$9.88
|
$9.88
|
687
|
|
14/04/2025
|
$9.66
|
$10.10
|
$9.52
|
$9.81
|
0
|
|
11/04/2025
|
$9.66
|
$9.66
|
$9.52
|
$9.52
|
2,919
|
|
10/04/2025
|
$8.89
|
$9.90
|
$9.63
|
$9.63
|
31
|
|
09/04/2025
|
$8.89
|
$9.04
|
$8.89
|
$9.04
|
508
|
|
08/04/2025
|
$9.54
|
$9.54
|
$9.43
|
$9.43
|
126
|
|
07/04/2025
|
$8.81
|
$9.27
|
$8.63
|
$9.11
|
7,585
|
|
04/04/2025
|
$9.55
|
$9.56
|
$9.45
|
$9.44
|
2,689
|
|
03/04/2025
|
$10.19
|
$10.19
|
$9.87
|
$9.87
|
244
|
|
02/04/2025
|
$10.33
|
$10.55
|
$10.22
|
$10.53
|
0
|
|
01/04/2025
|
$10.33
|
$10.44
|
$10.17
|
$10.42
|
0
|
|
31/03/2025
|
$10.33
|
$10.33
|
$10.20
|
$10.20
|
980
|
|
28/03/2025
|
$10.81
|
$10.81
|
$10.46
|
$10.46
|
2,943
|
|
27/03/2025
|
$11.16
|
$11.02
|
$10.71
|
$10.86
|
0
|
|
26/03/2025
|
$11.16
|
$11.21
|
$10.91
|
$10.95
|
0
|
|
25/03/2025
|
$11.16
|
$11.16
|
$11.12
|
$11.12
|
61
|
|
24/03/2025
|
$11.09
|
$11.10
|
$11.07
|
$11.10
|
60
|
|
21/03/2025
|
$10.83
|
$10.90
|
$10.53
|
$10.81
|
0
|
|
20/03/2025
|
$10.83
|
$10.83
|
$10.83
|
$10.83
|
277
|
|
19/03/2025
|
$10.88
|
$10.94
|
$10.88
|
$10.94
|
7,756
|
|
18/03/2025
|
$10.86
|
$10.86
|
$10.75
|
$10.75
|
30
|
|
17/03/2025
|
$10.63
|
$10.86
|
$10.62
|
$10.86
|
5,522
|
|
14/03/2025
|
$10.45
|
$10.69
|
$10.44
|
$10.69
|
9,852
|
|
13/03/2025
|
$10.58
|
$10.63
|
$10.44
|
$10.44
|
214
|
|
12/03/2025
|
$10.72
|
$10.73
|
$10.59
|
$10.73
|
615
|
|
11/03/2025
|
$11.12
|
$10.74
|
$10.65
|
$10.65
|
0
|
|
10/03/2025
|
$11.12
|
$11.07
|
$10.63
|
$10.74
|
0
|
|
07/03/2025
|
$11.12
|
$11.14
|
$10.86
|
$10.85
|
2,343
|
|
06/03/2025
|
$11.39
|
$11.55
|
$11.25
|
$11.47
|
0
|
|
05/03/2025
|
$11.39
|
$11.39
|
$11.30
|
$11.31
|
250
|
|
04/03/2025
|
$11.33
|
$11.33
|
$11.02
|
$11.02
|
1,957
|
|
03/03/2025
|
$11.64
|
$11.64
|
$11.54
|
$11.56
|
395
|
|
28/02/2025
|
$11.46
|
$11.52
|
$11.46
|
$11.49
|
236
|
|
27/02/2025
|
$11.61
|
$11.91
|
$11.61
|
$11.82
|
226
|
|
26/02/2025
|
$11.81
|
$11.89
|
$11.81
|
$11.89
|
90
|
|
25/02/2025
|
$11.75
|
$11.77
|
$11.55
|
$11.55
|
4,939
|
|
24/02/2025
|
$12.01
|
$12.01
|
$11.76
|
$11.76
|
3,977
|
|
21/02/2025
|
$12.50
|
$12.50
|
$12.24
|
$12.24
|
1,689
|
|
20/02/2025
|
$12.37
|
$12.37
|
$12.37
|
$12.37
|
114
|
|
19/02/2025
|
$12.72
|
$12.83
|
$12.65
|
$12.65
|
2
|
|
18/02/2025
|
$12.72
|
$12.75
|
$12.72
|
$12.75
|
206
|
|
17/02/2025
|
$12.71
|
$12.74
|
$12.71
|
$12.73
|
32
|
|
14/02/2025
|
$12.63
|
$12.85
|
$12.63
|
$12.67
|
3,112
|
|
13/02/2025
|
$12.68
|
$12.69
|
$12.68
|
$12.69
|
3,162
|
|
12/02/2025
|
$12.45
|
$12.56
|
$12.45
|
$12.56
|
410
|
|
11/02/2025
|
$12.74
|
$12.74
|
$12.64
|
$12.64
|
90
|
|
10/02/2025
|
$12.82
|
$12.86
|
$12.78
|
$12.86
|
164
|
|
07/02/2025
|
$12.75
|
$12.76
|
$12.75
|
$12.76
|
610
|
|
06/02/2025
|
$12.71
|
$13.15
|
$12.71
|
$12.74
|
0
|
|
05/02/2025
|
$12.71
|
$12.74
|
$12.71
|
$12.74
|
50
|
|
04/02/2025
|
$12.54
|
$12.74
|
$12.54
|
$12.50
|
1,017
|
|
03/02/2025
|
$12.31
|
$12.50
|
$12.31
|
$12.50
|
7,362
|
|
31/01/2025
|
$12.71
|
$13.00
|
$12.68
|
$12.80
|
0
|
|
30/01/2025
|
$12.71
|
$12.74
|
$12.68
|
$12.68
|
693
|
|
29/01/2025
|
$13.02
|
$13.02
|
$12.80
|
$12.82
|
1,917
|
|
28/01/2025
|
$12.46
|
$12.91
|
$12.46
|
$12.91
|
100
|
|
27/01/2025
|
$12.05
|
$12.57
|
$12.05
|
$12.49
|
595
|
|
24/01/2025
|
$12.33
|
$12.55
|
$12.33
|
$12.55
|
1,444
|
|
23/01/2025
|
$12.05
|
$12.23
|
$11.99
|
$12.14
|
0
|
|
22/01/2025
|
$12.05
|
$12.20
|
$12.16
|
$12.20
|
21
|
|
21/01/2025
|
$12.05
|
$12.21
|
$11.99
|
$12.12
|
0
|
|
20/01/2025
|
$12.05
|
$12.05
|
$12.01
|
$12.01
|
835
|
|
17/01/2025
|
$11.94
|
$12.04
|
$11.94
|
$12.04
|
11
|
|
16/01/2025
|
$12.01
|
$12.06
|
$12.01
|
$11.85
|
230
|
|
15/01/2025
|
$11.91
|
$11.91
|
$11.85
|
$11.85
|
880
|
|
14/01/2025
|
$11.61
|
$11.70
|
$11.61
|
$11.70
|
92
|
|
13/01/2025
|
$11.60
|
$11.60
|
$11.51
|
$11.52
|
227
|
|
10/01/2025
|
$11.85
|
$11.85
|
$11.59
|
$11.59
|
5
|
|
09/01/2025
|
$11.77
|
$11.90
|
$11.71
|
$11.83
|
0
|
|
08/01/2025
|
$11.77
|
$11.79
|
$11.77
|
$11.79
|
284
|
|
07/01/2025
|
$12.16
|
$12.20
|
$11.82
|
$11.95
|
0
|
|
06/01/2025
|
$12.16
|
$12.18
|
$12.16
|
$12.18
|
740
|
|
03/01/2025
|
$11.91
|
$11.94
|
$11.91
|
$11.94
|
295
|
|
02/01/2025
|
$11.85
|
$11.86
|
$11.85
|
$11.85
|
205
|
|
01/01/2025
|
$11.93
|
$11.94
|
$11.85
|
$11.94
|
0
|
|
31/12/2024
|
$11.93
|
$11.94
|
$11.85
|
$11.94
|
0
|
|
30/12/2024
|
$11.93
|
$12.11
|
$11.73
|
$11.85
|
0
|
|
27/12/2024
|
$11.93
|
$12.10
|
$11.99
|
$11.99
|
6
|
|
26/12/2024
|
$11.93
|
$12.02
|
$11.99
|
$12.01
|
0
|
|
25/12/2024
|
$11.93
|
$12.02
|
$11.99
|
$12.01
|
0
|
|
24/12/2024
|
$11.93
|
$12.02
|
$11.99
|
$12.01
|
0
|
|
23/12/2024
|
$11.93
|
$12.15
|
$11.90
|
$11.99
|
0
|
|
20/12/2024
|
$11.93
|
$12.15
|
$11.62
|
$12.12
|
0
|
|
19/12/2024
|
$11.93
|
$11.96
|
$11.93
|
$11.96
|
125
|
|
18/12/2024
|
$12.46
|
$12.51
|
$12.46
|
$12.51
|
6
|
|
17/12/2024
|
$12.62
|
$12.58
|
$12.36
|
$12.55
|
0
|
|
16/12/2024
|
$12.62
|
$12.51
|
$12.51
|
$12.51
|
6
|
|
13/12/2024
|
$12.62
|
$12.62
|
$12.40
|
$12.40
|
18,054
|
|
12/12/2024
|
$12.61
|
$12.62
|
$12.61
|
$12.62
|
13
|
|
11/12/2024
|
$12.62
|
$12.58
|
$12.29
|
$12.52
|
0
|
|
10/12/2024
|
$12.62
|
$12.62
|
$12.49
|
$12.52
|
194
|
|
09/12/2024
|
$12.77
|
$12.77
|
$12.60
|
$12.60
|
39
|
|
06/12/2024
|
$12.47
|
$12.62
|
$12.47
|
$12.62
|
2,593
|
|
05/12/2024
|
$12.48
|
$12.49
|
$12.48
|
$12.49
|
299
|
|
04/12/2024
|
$12.50
|
$12.50
|
$12.21
|
$12.50
|
1,302
|
|
03/12/2024
|
$12.15
|
$12.19
|
$12.10
|
$12.17
|
743
|