Market data

Select a section

Global X ETFs Icav Global X U.S. Infrastructure Development

(CLO)
Sector: n/a
$10.75
$0.25 2.42
Last updated: 16:35:10

Historic Prices - up to 10 years

Date Open High Low Close Volume
13/08/2025 $10.42 $10.75 $10.55 $10.75 3
12/08/2025 $10.42 $10.50 $10.42 $10.50 1,135
11/08/2025 $10.98 $10.77 $10.47 $10.59 0
08/08/2025 $10.98 $10.98 $10.77 $10.77 35
07/08/2025 $10.93 $11.37 $11.10 $11.10 1
06/08/2025 $10.93 $11.19 $11.17 $11.19 3
05/08/2025 $10.93 $11.27 $10.96 $11.00 0
04/08/2025 $10.93 $10.98 $10.93 $10.98 87
01/08/2025 $11.02 $11.02 $10.83 $10.83 5,470
31/07/2025 $11.72 $11.53 $11.49 $11.32 0
30/07/2025 $11.72 $11.74 $11.38 $11.51 0
29/07/2025 $11.72 $11.87 $11.51 $11.54 0
28/07/2025 $11.72 $11.70 $11.67 $11.67 13
25/07/2025 $11.72 $11.68 $11.53 $11.65 0
24/07/2025 $11.72 $11.69 $11.60 $11.60 2,500
23/07/2025 $11.72 $11.75 $11.68 $11.68 1,064
22/07/2025 $11.25 $11.67 $11.39 $11.64 0
21/07/2025 $11.25 $11.64 $11.58 $11.58 2,151
18/07/2025 $11.25 $11.56 $10.93 $11.49 0
17/07/2025 $11.25 $11.45 $11.32 $11.45 0
16/07/2025 $11.25 $11.26 $11.21 $11.21 1,120
15/07/2025 $11.59 $11.33 $11.28 $11.33 4
14/07/2025 $11.59 $11.25 $11.09 $11.25 0
11/07/2025 $11.59 $11.41 $11.18 $11.20 0
10/07/2025 $11.59 $11.51 $11.41 $11.41 0
09/07/2025 $11.59 $11.72 $11.44 $11.56 0
08/07/2025 $11.59 $11.68 $11.44 $11.57 0
07/07/2025 $11.59 $11.61 $11.55 $11.58 2,700
04/07/2025 $11.59 $11.59 $11.56 $11.56 1,670
03/07/2025 $11.38 $11.64 $11.48 $11.64 4,000
02/07/2025 $11.38 $11.60 $11.23 $11.41 0
01/07/2025 $11.38 $11.58 $11.38 $11.38 3,480
30/06/2025 $11.45 $11.48 $11.40 $11.46 254
27/06/2025 $11.37 $11.41 $11.37 $11.41 100
26/06/2025 $11.33 $11.33 $11.30 $11.30 5,577
25/06/2025 $11.20 $11.63 $11.30 $11.31 0
24/06/2025 $11.20 $11.39 $11.31 $11.39 1
23/06/2025 $11.20 $11.31 $11.15 $11.15 17
20/06/2025 $11.20 $11.20 $11.14 $11.16 741
19/06/2025 $11.25 $11.25 $11.05 $11.07 0
18/06/2025 $11.25 $11.49 $11.21 $11.25 0
17/06/2025 $11.25 $11.37 $11.10 $11.34 0
16/06/2025 $11.25 $11.30 $11.12 $11.30 579
13/06/2025 $11.43 $11.23 $11.07 $11.23 5
12/06/2025 $11.43 $11.44 $11.39 $11.40 5,803
11/06/2025 $11.54 $11.57 $11.54 $11.55 41,159
10/06/2025 $11.59 $11.59 $11.57 $11.57 406
09/06/2025 $11.63 $11.83 $11.57 $11.62 0
06/06/2025 $11.63 $11.63 $11.62 $11.62 203
05/06/2025 $11.53 $11.78 $10.95 $11.63 0
04/06/2025 $11.53 $11.53 $11.50 $11.53 5,500
03/06/2025 $11.38 $11.39 $11.38 $11.39 649
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

Market data

Select a section