Global X ETFs Icav GX S&P 500® Annual Buffer Ucits Etf

(SABP)
Sector: n/a
1,344.70p
6.80p 0.51
Last updated: 16:35:56

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 1,317.10p 1,346.20p 1,325.90p 1,344.70p 0
07/11/2024 1,317.10p 1,355.90p 1,318.40p 1,337.90p 0
06/11/2024 1,317.10p 1,351.30p 1,310.80p 1,345.50p 0
05/11/2024 1,317.10p 1,345.50p 1,308.10p 1,329.70p 0
04/11/2024 1,317.10p 1,349.40p 1,311.10p 1,333.20p 0
01/11/2024 1,317.10p 1,339.10p 1,314.20p 1,332.80p 0
31/10/2024 1,317.10p 1,342.90p 1,310.00p 1,339.10p 0
30/10/2024 1,317.10p 1,351.90p 1,316.60p 1,330.20p 0
29/10/2024 1,317.10p 1,352.10p 1,302.90p 1,329.10p 0
28/10/2024 1,317.10p 1,331.80p 1,309.90p 1,330.00p 0
25/10/2024 1,317.10p 1,334.30p 1,309.60p 1,331.10p 0
24/10/2024 1,317.10p 1,334.80p 1,310.60p 1,334.80p 0
23/10/2024 1,317.10p 1,337.40p 1,313.10p 1,334.80p 0
22/10/2024 1,317.10p 1,339.00p 1,316.60p 1,331.60p 0
21/10/2024 1,317.10p 1,330.00p 1,306.10p 1,329.40p 0
18/10/2024 1,317.10p 1,336.00p 1,301.90p 1,325.10p 0
17/10/2024 1,317.10p 1,347.50p 1,297.30p 1,327.30p 0
16/10/2024 1,317.10p 1,328.00p 1,307.30p 1,326.10p 0
15/10/2024 1,317.10p 1,322.80p 1,298.70p 1,318.10p 0
14/10/2024 1,317.10p 1,326.20p 1,306.40p 1,321.90p 0
11/10/2024 1,286.20p 1,333.30p 1,298.50p 1,317.10p 0
10/10/2024 1,286.20p 1,320.70p 1,286.50p 1,319.60p 0
09/10/2024 1,286.20p 1,318.80p 1,294.50p 1,315.30p 0
08/10/2024 1,286.20p 1,313.00p 1,289.30p 1,312.70p 0
07/10/2024 1,286.20p 1,333.00p 1,296.20p 1,312.50p 0
04/10/2024 1,286.20p 1,318.20p 1,294.60p 1,310.40p 0
03/10/2024 1,286.20p 1,323.80p 1,288.80p 1,309.10p 0
02/10/2024 1,286.20p 1,307.40p 1,270.30p 1,293.90p 0
01/10/2024 1,286.20p 1,293.80p 1,269.80p 1,292.70p 0
30/09/2024 1,286.20p 1,284.00p 1,276.40p 1,280.50p 0
27/09/2024 1,286.20p 1,284.40p 1,263.40p 1,281.70p 0
26/09/2024 1,286.20p 1,302.30p 1,257.40p 1,280.30p 0
25/09/2024 1,286.20p 1,296.30p 1,264.00p 1,285.60p 0
24/09/2024 1,286.20p 1,297.40p 1,263.20p 1,282.40p 0
23/09/2024 1,286.20p 1,286.80p 1,284.60p 1,284.60p 1,221
20/09/2024 1,303.00p 1,291.10p 1,267.50p 1,290.50p 0
19/09/2024 1,303.00p 1,293.30p 1,276.90p 1,292.80p 0
18/09/2024 1,303.00p 1,303.70p 1,270.40p 1,292.80p 0
17/09/2024 1,303.00p 1,298.20p 1,275.40p 1,298.20p 0
16/09/2024 1,303.00p 1,299.00p 1,273.10p 1,293.00p 0
13/09/2024 1,303.00p 1,319.30p 1,277.70p 1,302.50p 0
12/09/2024 1,303.00p 1,309.80p 1,282.30p 1,300.60p 0
11/09/2024 1,303.00p 1,319.60p 1,281.50p 1,299.10p 0
10/09/2024 1,303.00p 1,300.30p 1,292.60p 1,299.10p 0
09/09/2024 1,303.00p 1,295.00p 1,272.20p 1,294.90p 0
06/09/2024 1,303.00p 1,302.20p 1,261.80p 1,286.40p 0
05/09/2024 1,303.00p 1,307.10p 1,268.20p 1,288.10p 0
04/09/2024 1,303.00p 1,303.50p 1,272.20p 1,290.50p 0
03/09/2024 1,303.00p 1,299.60p 1,292.20p 1,299.20p 0
02/09/2024 1,303.00p 1,297.60p 1,296.60p 1,296.60p 0
30/08/2024 1,303.00p 1,313.60p 1,276.50p 1,296.60p 0
29/08/2024 1,303.00p 1,305.40p 1,277.90p 1,294.00p 0
28/08/2024 1,303.00p 1,293.90p 1,269.20p 1,288.60p 0
27/08/2024 1,303.00p 1,288.70p 1,265.50p 1,284.90p 0
26/08/2024 1,303.00p 1,311.40p 1,276.10p 1,298.80p 0
23/08/2024 1,303.00p 1,311.40p 1,276.10p 1,298.80p 0
22/08/2024 1,303.00p 1,311.40p 1,276.10p 1,298.80p 0
21/08/2024 1,303.00p 1,306.60p 1,298.60p 1,300.80p 0
20/08/2024 1,303.00p 1,309.80p 1,301.30p 1,306.60p 0
19/08/2024 1,303.00p 1,315.30p 1,292.40p 1,314.90p 0
16/08/2024 1,303.00p 1,328.90p 1,297.60p 1,314.90p 0
15/08/2024 1,303.00p 1,322.50p 1,311.00p 1,317.30p 0
14/08/2024 1,303.00p 1,329.10p 1,295.30p 1,313.70p 0
13/08/2024 1,303.00p 1,316.80p 1,292.20p 1,313.00p 0
12/08/2024 1,303.00p 1,319.20p 1,294.80p 1,312.90p 0
09/08/2024 1,303.00p 1,314.60p 1,287.70p 1,308.80p 0
08/08/2024 1,303.00p 1,318.10p 1,282.80p 1,310.90p 0
07/08/2024 1,303.00p 1,315.00p 1,291.30p 1,312.40p 0
06/08/2024 1,231.00p 1,322.30p 1,231.00p 1,303.00p 0
05/08/2024 1,231.00p 1,320.10p 1,268.30p 1,298.60p 0
02/08/2024 1,231.00p 1,332.10p 1,288.60p 1,320.10p 0
01/08/2024 1,231.00p 1,343.40p 1,300.80p 1,320.10p 0
31/07/2024 1,231.00p 1,332.80p 1,292.20p 1,315.10p 0
30/07/2024 1,231.00p 1,332.70p 1,287.80p 1,312.40p 0
29/07/2024 1,231.00p 1,328.30p 1,289.20p 1,309.30p 0
26/07/2024 1,231.00p 1,325.30p 1,282.50p 1,305.20p 0
25/07/2024 1,231.00p 1,309.00p 1,278.20p 1,305.20p 0
24/07/2024 1,231.00p 1,322.10p 1,286.50p 1,302.40p 0
23/07/2024 1,231.00p 1,314.50p 1,288.60p 1,308.80p 0
22/07/2024 1,231.00p 1,306.60p 1,299.50p 1,305.90p 0
19/07/2024 1,231.00p 1,322.10p 1,282.30p 1,303.80p 0
18/07/2024 1,231.00p 1,304.60p 1,280.00p 1,301.00p 0
17/07/2024 1,231.00p 1,307.40p 1,278.60p 1,299.70p 0
16/07/2024 1,231.00p 1,311.30p 1,285.50p 1,307.40p 0
15/07/2024 1,231.00p 1,306.90p 1,284.10p 1,305.20p 0
12/07/2024 1,231.00p 1,321.20p 1,278.10p 1,302.30p 0
11/07/2024 1,231.00p 1,321.80p 1,289.10p 1,306.70p 0
10/07/2024 1,231.00p 1,329.30p 1,303.60p 1,316.30p 0
09/07/2024 1,231.00p 1,335.90p 1,299.10p 1,321.60p 0
08/07/2024 1,231.00p 1,317.60p 1,295.50p 1,316.20p 0
05/07/2024 1,231.00p 1,334.90p 1,291.60p 1,316.40p 0
04/07/2024 1,231.00p 1,321.50p 1,318.20p 1,319.40p 0
03/07/2024 1,231.00p 1,336.00p 1,297.10p 1,318.60p 0
02/07/2024 1,231.00p 1,339.90p 1,300.60p 1,325.20p 0
01/07/2024 1,231.00p 1,341.10p 1,301.20p 1,327.00p 0
28/06/2024 1,231.00p 1,345.10p 1,308.80p 1,329.10p 0
27/06/2024 1,231.00p 1,342.90p 1,300.10p 1,326.20p 0
26/06/2024 1,231.00p 1,328.10p 1,301.30p 1,326.90p 0
25/06/2024 1,231.00p 1,333.20p 1,293.50p 1,320.90p 0
24/06/2024 1,231.00p 1,325.30p 1,300.30p 1,320.20p 0
21/06/2024 1,231.00p 1,329.40p 1,293.70p 1,325.30p 0
20/06/2024 1,231.00p 1,339.20p 1,296.40p 1,321.80p 0
19/06/2024 1,231.00p 1,320.50p 1,298.20p 1,319.60p 0
18/06/2024 1,231.00p 1,335.10p 1,298.90p 1,319.60p 0
17/06/2024 1,231.00p 1,323.20p 1,299.40p 1,318.90p 0
14/06/2024 1,231.00p 1,322.60p 1,293.30p 1,318.60p 0
13/06/2024 1,231.00p 1,310.80p 1,302.50p 1,310.70p 0
12/06/2024 1,231.00p 1,321.60p 1,269.50p 1,302.50p 0
11/06/2024 1,231.00p 1,334.10p 1,280.40p 1,308.80p 0
10/06/2024 1,231.00p 1,310.70p 1,278.70p 1,308.70p 0
07/06/2024 1,231.00p 1,312.50p 1,277.40p 1,308.60p 0
06/06/2024 1,231.00p 1,316.00p 1,283.50p 1,302.60p 0
05/06/2024 1,231.00p 1,302.80p 1,295.10p 1,302.20p 0
04/06/2024 1,231.00p 1,299.40p 1,292.20p 1,296.10p 0
03/06/2024 1,231.00p 1,305.90p 1,290.40p 1,294.90p 0
31/05/2024 1,231.00p 1,302.40p 1,292.80p 1,296.40p 0
30/05/2024 1,231.00p 1,302.10p 1,295.20p 1,297.30p 0
29/05/2024 1,231.00p 1,303.80p 1,295.50p 1,302.00p 0
28/05/2024 1,231.00p 1,300.80p 1,292.70p 1,297.60p 0
27/05/2024 1,231.00p 1,304.10p 1,297.50p 1,300.80p 0
24/05/2024 1,231.00p 1,304.10p 1,297.50p 1,300.80p 0
23/05/2024 1,231.00p 1,306.70p 1,297.70p 1,304.10p 0
22/05/2024 1,231.00p 1,304.60p 1,297.00p 1,302.80p 0
21/05/2024 1,231.00p 1,305.00p 1,298.90p 1,302.50p 0
20/05/2024 1,231.00p 1,305.20p 1,300.50p 1,304.90p 0
17/05/2024 1,231.00p 1,308.50p 1,302.30p 1,303.40p 0
16/05/2024 1,231.00p 1,309.20p 1,304.10p 1,307.50p 0
15/05/2024 1,231.00p 1,309.10p 1,300.90p 1,305.50p 0
14/05/2024 1,231.00p 1,315.80p 1,304.50p 1,308.30p 0
13/05/2024 1,231.00p 1,315.30p 1,305.30p 1,311.40p 0
10/05/2024 1,231.00p 1,317.40p 1,312.30p 1,315.00p 0