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

(SPAB)
Sector: n/a
$17.38
$0.01 0.07
Last updated: 16:40:39

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 $17.23 $17.43 $17.12 $17.38 0
07/11/2024 $17.23 $17.59 $17.15 $17.36 0
06/11/2024 $17.23 $17.34 $17.08 $17.33 0
05/11/2024 $17.23 $17.51 $17.23 $17.29 0
04/11/2024 $17.23 $17.27 $17.00 $17.27 0
01/11/2024 $17.23 $17.30 $16.99 $17.26 0
31/10/2024 $17.23 $17.32 $17.05 $17.25 0
30/10/2024 $17.23 $17.49 $17.03 $17.28 0
29/10/2024 $17.23 $17.47 $17.06 $17.28 0
28/10/2024 $17.23 $17.28 $17.01 $17.27 0
25/10/2024 $17.23 $17.49 $17.02 $17.28 0
24/10/2024 $17.23 $17.47 $17.01 $17.27 0
23/10/2024 $17.23 $17.34 $17.06 $17.27 0
22/10/2024 $17.23 $17.31 $17.07 $17.29 0
21/10/2024 $17.23 $17.29 $17.01 $17.27 0
18/10/2024 $17.23 $17.47 $17.01 $17.27 0
17/10/2024 $17.23 $17.51 $17.05 $17.27 0
16/10/2024 $17.23 $17.44 $16.99 $17.25 0
15/10/2024 $17.23 $17.27 $17.01 $17.26 0
14/10/2024 $17.23 $17.29 $17.02 $17.25 0
11/10/2024 $16.54 $17.26 $17.00 $17.23 0
10/10/2024 $16.54 $17.26 $16.95 $17.21 0
09/10/2024 $16.54 $17.41 $16.92 $17.19 0
08/10/2024 $16.54 $17.37 $16.90 $17.17 0
07/10/2024 $16.54 $17.21 $16.90 $17.17 0
04/10/2024 $16.54 $17.18 $17.10 $17.16 0
03/10/2024 $16.54 $17.22 $16.95 $17.17 0
02/10/2024 $16.54 $17.36 $16.88 $17.16 0
01/10/2024 $16.54 $17.24 $16.92 $17.16 0
30/09/2024 $16.54 $17.21 $16.95 $17.17 0
27/09/2024 $16.54 $17.20 $16.95 $17.17 0
26/09/2024 $16.54 $17.36 $16.93 $17.17 0
25/09/2024 $16.54 $17.36 $16.90 $17.17 0
24/09/2024 $16.54 $17.44 $16.91 $17.16 0
23/09/2024 $16.54 $17.30 $17.13 $17.15 0
20/09/2024 $16.54 $17.31 $16.92 $17.13 0
19/09/2024 $16.54 $17.27 $16.91 $17.13 0
18/09/2024 $16.54 $17.26 $16.82 $17.08 0
17/09/2024 $16.54 $17.25 $16.88 $17.09 0
16/09/2024 $16.54 $17.28 $16.82 $17.08 0
13/09/2024 $16.54 $17.24 $16.81 $17.05 0
12/09/2024 $16.54 $17.18 $16.79 $16.93 0
11/09/2024 $16.54 $17.24 $16.77 $16.97 0
10/09/2024 $16.54 $17.02 $16.70 $16.97 0
09/09/2024 $16.54 $17.13 $16.67 $16.93 0
06/09/2024 $16.54 $17.14 $16.76 $16.92 0
05/09/2024 $16.54 $17.15 $16.89 $16.95 0
04/09/2024 $16.54 $17.17 $16.70 $16.98 0
03/09/2024 $16.54 $17.05 $16.97 $17.02 0
02/09/2024 $16.54 $17.05 $17.04 $17.03 0
30/08/2024 $16.54 $17.24 $16.82 $17.03 0
29/08/2024 $16.54 $17.22 $16.98 $17.03 0
28/08/2024 $16.54 $17.22 $16.82 $17.02 0
27/08/2024 $16.54 $17.19 $16.73 $17.00 0
26/08/2024 $16.54 $17.43 $16.80 $17.00 0
23/08/2024 $16.54 $17.43 $16.80 $17.00 0
22/08/2024 $16.54 $17.43 $16.80 $17.00 0
21/08/2024 $16.54 $17.01 $16.93 $17.01 0
20/08/2024 $16.54 $17.23 $16.74 $17.00 0
19/08/2024 $16.54 $17.12 $16.77 $17.00 0
16/08/2024 $16.54 $17.18 $16.74 $16.96 0
15/08/2024 $16.54 $17.12 $16.71 $16.94 0
14/08/2024 $16.54 $16.88 $16.64 $16.87 0
13/08/2024 $16.54 $17.03 $16.56 $16.84 0
12/08/2024 $16.54 $16.84 $16.52 $16.78 0
09/08/2024 $16.54 $16.75 $16.46 $16.72 0
08/08/2024 $16.54 $16.78 $16.42 $16.68 0
07/08/2024 $16.54 $16.71 $16.39 $16.70 0
06/08/2024 $16.73 $16.73 $16.27 $16.54 0
05/08/2024 $16.73 $16.86 $16.23 $16.58 0
02/08/2024 $16.73 $17.15 $16.51 $16.86 0
01/08/2024 $16.73 $16.92 $16.84 $16.86 0
31/07/2024 $16.73 $17.04 $16.58 $16.89 0
30/07/2024 $16.73 $17.12 $16.57 $16.83 0
29/07/2024 $16.73 $17.01 $16.58 $16.83 0
26/07/2024 $16.73 $17.07 $16.52 $16.82 0
25/07/2024 $16.73 $16.82 $16.73 $16.82 23
24/07/2024 $16.95 $16.95 $16.83 $16.83 23
23/07/2024 $16.93 $16.94 $16.64 $16.90 0
22/07/2024 $16.93 $16.88 $16.79 $16.87 0
19/07/2024 $16.93 $17.12 $16.74 $16.84 0
18/07/2024 $16.93 $17.16 $16.60 $16.88 0
17/07/2024 $16.93 $17.10 $16.66 $16.90 0
16/07/2024 $16.93 $17.12 $16.84 $16.94 0
15/07/2024 $16.93 $16.95 $16.69 $16.95 0
12/07/2024 $16.93 $17.12 $16.59 $16.91 0
11/07/2024 $16.93 $17.10 $16.61 $16.88 0
10/07/2024 $16.93 $16.90 $16.63 $16.90 0
09/07/2024 $16.93 $17.05 $16.60 $16.90 0
08/07/2024 $16.93 $16.93 $16.89 $16.89 394
05/07/2024 $16.27 $17.07 $16.59 $16.85 0
04/07/2024 $16.27 $16.93 $16.82 $16.91 0
03/07/2024 $16.27 $17.06 $16.57 $16.82 0
02/07/2024 $16.27 $17.05 $16.48 $16.79 0
01/07/2024 $16.27 $16.80 $16.57 $16.77 0
28/06/2024 $16.27 $16.84 $16.50 $16.80 0
27/06/2024 $16.27 $16.98 $16.52 $16.77 0
26/06/2024 $16.27 $16.76 $16.49 $16.75 0
25/06/2024 $16.27 $17.07 $16.36 $16.74 0
24/06/2024 $16.27 $16.79 $16.45 $16.76 0
21/06/2024 $16.27 $17.04 $16.44 $16.73 0
20/06/2024 $16.27 $16.98 $16.45 $16.76 0
19/06/2024 $16.27 $16.99 $16.58 $16.75 0
18/06/2024 $16.27 $16.79 $16.45 $16.75 0
17/06/2024 $16.27 $16.90 $16.47 $16.73 0
14/06/2024 $16.27 $16.83 $16.58 $16.71 0
13/06/2024 $16.27 $16.95 $16.35 $16.72 0
12/06/2024 $16.27 $17.01 $16.45 $16.72 0
11/06/2024 $16.27 $16.86 $16.25 $16.65 0
10/06/2024 $16.27 $16.67 $16.30 $16.65 0
07/06/2024 $16.27 $16.91 $16.26 $16.65 0
06/06/2024 $16.27 $16.94 $16.36 $16.65 0
05/06/2024 $16.27 $16.66 $16.53 $16.62 0
04/06/2024 $16.27 $16.73 $16.37 $16.57 0
03/06/2024 $16.27 $16.59 $16.38 $16.56 0
31/05/2024 $16.27 $16.71 $16.29 $16.50 0
30/05/2024 $16.27 $16.68 $16.31 $16.53 0
29/05/2024 $16.27 $16.59 $16.50 $16.56 0
28/05/2024 $16.27 $16.60 $16.57 $16.59 0
27/05/2024 $16.27 $16.72 $16.50 $16.58 0
24/05/2024 $16.27 $16.72 $16.50 $16.58 0
23/05/2024 $16.27 $16.80 $16.39 $16.57 0
22/05/2024 $16.27 $16.59 $16.37 $16.58 0
21/05/2024 $16.27 $16.57 $16.56 $16.57 0
20/05/2024 $16.27 $16.58 $16.49 $16.57 0
17/05/2024 $16.27 $16.57 $16.52 $16.56 0
16/05/2024 $16.27 $16.58 $16.52 $16.57 0
15/05/2024 $16.27 $16.53 $16.44 $16.52 0
14/05/2024 $16.27 $16.48 $16.40 $16.46 0
13/05/2024 $16.27 $16.48 $16.40 $16.46 0
10/05/2024 $16.27 $16.54 $16.43 $16.46 0