Global X ETFs Icav GX S&P 500® Annual Tail Hedge Ucits

(SPAH)
Sector: n/a
$16.98
$0.01 0.06
Last updated: 10:43:03

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 $16.80 $16.97 $16.70 $16.97 0
21/11/2024 $16.80 $17.02 $16.76 $16.97 0
20/11/2024 $16.80 $16.98 $16.75 $16.96 0
19/11/2024 $16.80 $16.96 $16.89 $16.95 0
18/11/2024 $16.80 $16.98 $16.72 $16.94 0
15/11/2024 $16.80 $16.95 $16.73 $16.94 0
14/11/2024 $16.80 $16.97 $16.73 $16.94 0
13/11/2024 $16.80 $16.95 $16.71 $16.94 0
12/11/2024 $16.80 $17.12 $16.73 $16.94 0
11/11/2024 $16.80 $16.98 $16.73 $16.94 0
08/11/2024 $16.80 $16.99 $16.72 $16.94 0
07/11/2024 $16.80 $16.98 $16.71 $16.93 0
06/11/2024 $16.80 $17.09 $16.68 $16.90 0
05/11/2024 $16.80 $16.90 $16.64 $16.86 0
04/11/2024 $16.80 $16.99 $16.62 $16.84 0
01/11/2024 $16.80 $16.84 $16.61 $16.83 0
31/10/2024 $16.80 $16.86 $16.77 $16.83 0
30/10/2024 $16.80 $17.03 $16.64 $16.85 0
29/10/2024 $16.80 $16.86 $16.64 $16.85 0
28/10/2024 $16.80 $16.88 $16.62 $16.84 0
25/10/2024 $16.80 $16.85 $16.63 $16.85 0
24/10/2024 $16.80 $16.86 $16.63 $16.84 0
23/10/2024 $16.80 $16.90 $16.64 $16.84 0
22/10/2024 $16.80 $16.87 $16.64 $16.85 0
21/10/2024 $16.80 $16.86 $16.64 $16.84 0
18/10/2024 $16.80 $16.89 $16.63 $16.84 0
17/10/2024 $16.80 $16.88 $16.63 $16.84 0
16/10/2024 $16.80 $16.86 $16.61 $16.82 0
15/10/2024 $16.80 $16.98 $16.61 $16.83 0
14/10/2024 $16.80 $17.04 $16.60 $16.82 0
11/10/2024 $16.17 $17.00 $16.57 $16.80 0
10/10/2024 $16.17 $16.84 $16.58 $16.78 0
09/10/2024 $16.17 $17.03 $16.55 $16.75 0
08/10/2024 $16.17 $16.78 $16.53 $16.75 0
07/10/2024 $16.17 $16.75 $16.67 $16.75 0
04/10/2024 $16.17 $16.90 $16.54 $16.74 0
03/10/2024 $16.17 $16.79 $16.52 $16.74 0
02/10/2024 $16.17 $16.93 $16.46 $16.73 0
01/10/2024 $16.17 $16.80 $16.49 $16.73 0
30/09/2024 $16.17 $16.75 $16.47 $16.73 0
27/09/2024 $16.17 $16.74 $16.52 $16.74 0
26/09/2024 $16.17 $16.77 $16.52 $16.74 0
25/09/2024 $16.17 $16.90 $16.47 $16.74 0
24/09/2024 $16.17 $16.91 $16.52 $16.73 0
23/09/2024 $16.17 $16.72 $16.65 $16.72 0
20/09/2024 $16.17 $16.71 $16.48 $16.70 0
19/09/2024 $16.17 $16.82 $16.59 $16.66 0
18/09/2024 $16.17 $16.70 $16.45 $16.66 0
17/09/2024 $16.17 $16.68 $16.46 $16.67 0
16/09/2024 $16.17 $16.67 $16.42 $16.65 0
13/09/2024 $16.17 $16.67 $16.39 $16.61 0
12/09/2024 $16.17 $16.83 $16.39 $16.51 0
11/09/2024 $16.17 $16.56 $16.29 $16.54 0
10/09/2024 $16.17 $16.55 $16.47 $16.54 0
09/09/2024 $16.17 $16.70 $16.30 $16.51 0
06/09/2024 $16.17 $16.80 $16.33 $16.50 0
05/09/2024 $16.17 $16.70 $16.34 $16.53 0
04/09/2024 $16.17 $16.72 $16.33 $16.56 0
03/09/2024 $16.17 $16.63 $16.35 $16.60 0
02/09/2024 $16.17 $16.62 $16.61 $16.62 0
30/08/2024 $16.17 $16.63 $16.40 $16.61 0
29/08/2024 $16.17 $16.64 $16.39 $16.61 0
28/08/2024 $16.17 $16.62 $16.40 $16.59 0
27/08/2024 $16.17 $16.71 $16.36 $16.58 0
26/08/2024 $16.17 $16.80 $16.37 $16.58 0
23/08/2024 $16.17 $16.80 $16.37 $16.58 0
22/08/2024 $16.17 $16.80 $16.37 $16.58 0
21/08/2024 $16.17 $16.59 $16.50 $16.58 0
20/08/2024 $16.17 $16.59 $16.52 $16.58 0
19/08/2024 $16.17 $16.57 $16.49 $16.57 0
16/08/2024 $16.17 $16.55 $16.46 $16.53 0
15/08/2024 $16.17 $16.69 $16.28 $16.50 0
14/08/2024 $16.17 $16.45 $16.23 $16.43 0
13/08/2024 $16.17 $16.62 $16.12 $16.41 0
12/08/2024 $16.17 $16.41 $16.14 $16.35 0
09/08/2024 $16.17 $16.32 $16.23 $16.29 0
08/08/2024 $16.17 $16.27 $15.94 $16.26 0
07/08/2024 $16.17 $16.29 $16.17 $16.27 0
06/08/2024 $16.44 $16.44 $15.91 $16.17 0
05/08/2024 $16.44 $16.43 $15.90 $16.18 0
02/08/2024 $16.44 $16.57 $16.10 $16.43 0
01/08/2024 $16.44 $16.52 $16.41 $16.43 0
31/07/2024 $16.44 $16.68 $16.23 $16.45 0
30/07/2024 $16.44 $16.58 $16.17 $16.41 0
29/07/2024 $16.44 $16.56 $16.12 $16.41 0
26/07/2024 $16.44 $16.50 $16.17 $16.39 0
25/07/2024 $16.44 $16.41 $16.11 $16.39 0
24/07/2024 $16.44 $16.58 $16.19 $16.41 0
23/07/2024 $16.44 $16.51 $16.21 $16.48 0
22/07/2024 $16.44 $16.46 $16.37 $16.45 0
19/07/2024 $16.44 $16.57 $16.20 $16.43 0
18/07/2024 $16.44 $16.61 $16.22 $16.46 0
17/07/2024 $16.44 $16.76 $16.23 $16.49 0
16/07/2024 $16.44 $16.56 $16.25 $16.52 0
15/07/2024 $16.44 $16.58 $16.26 $16.52 0
12/07/2024 $16.44 $16.68 $16.26 $16.49 0
11/07/2024 $16.44 $16.62 $16.22 $16.46 0
10/07/2024 $16.44 $16.48 $16.21 $16.48 0
09/07/2024 $16.44 $16.65 $16.26 $16.48 0
08/07/2024 $16.44 $16.51 $16.21 $16.46 0
05/07/2024 $16.44 $16.70 $16.21 $16.44 0
04/07/2024 $16.44 $16.41 $16.40 $16.41 0
03/07/2024 $16.44 $16.61 $16.14 $16.40 0
02/07/2024 $16.44 $16.61 $16.11 $16.36 0
01/07/2024 $16.44 $16.40 $16.15 $16.35 0
28/06/2024 $16.44 $16.44 $16.37 $16.37 90
27/06/2024 $15.86 $16.53 $16.14 $16.34 0
26/06/2024 $15.86 $16.50 $16.10 $16.33 0
25/06/2024 $15.86 $16.57 $16.03 $16.32 0
24/06/2024 $15.86 $16.34 $16.07 $16.33 0
21/06/2024 $15.86 $16.56 $16.05 $16.31 0
20/06/2024 $15.86 $16.53 $16.08 $16.33 0
19/06/2024 $15.86 $16.53 $16.19 $16.32 0
18/06/2024 $15.86 $16.51 $16.11 $16.32 0
17/06/2024 $15.86 $16.47 $16.08 $16.31 0
14/06/2024 $15.86 $16.31 $15.99 $16.29 0
13/06/2024 $15.86 $16.32 $16.25 $16.30 0
12/06/2024 $15.86 $16.46 $16.04 $16.30 0
11/06/2024 $15.86 $16.45 $15.97 $16.23 0
10/06/2024 $15.86 $16.24 $16.16 $16.24 0
07/06/2024 $15.86 $16.47 $15.88 $16.23 0
06/06/2024 $15.86 $16.48 $15.92 $16.24 0
05/06/2024 $15.86 $16.26 $16.14 $16.21 0
04/06/2024 $15.86 $16.21 $16.10 $16.16 0
03/06/2024 $15.86 $16.20 $16.09 $16.15 0
31/05/2024 $15.86 $16.16 $16.05 $16.09 0
30/05/2024 $15.86 $16.17 $16.04 $16.12 0
29/05/2024 $15.86 $16.18 $16.08 $16.15 0
28/05/2024 $15.86 $16.19 $16.16 $16.18 0
27/05/2024 $15.86 $16.17 $16.10 $16.17 0