Global X ETFs Icav Gx S&P 500 Quarterly Buffer Ucits Etf
(SPQB)
Sector: n/a
Historic Prices - up to 10 years
|
17/01/2025
|
$19.80
|
$19.93
|
$19.73
|
$19.80
|
304
|
|
16/01/2025
|
$19.68
|
$20.02
|
$19.43
|
$19.67
|
0
|
|
15/01/2025
|
$19.68
|
$19.68
|
$19.61
|
$19.67
|
557
|
|
14/01/2025
|
$19.42
|
$19.72
|
$19.20
|
$19.51
|
0
|
|
13/01/2025
|
$19.42
|
$19.45
|
$19.24
|
$19.42
|
274
|
|
10/01/2025
|
$19.53
|
$19.55
|
$19.43
|
$19.43
|
1,614
|
|
09/01/2025
|
$19.68
|
$19.69
|
$19.61
|
$19.61
|
1,114
|
|
08/01/2025
|
$19.58
|
$19.70
|
$19.52
|
$19.60
|
1,079
|
|
07/01/2025
|
$19.72
|
$19.76
|
$19.68
|
$19.68
|
652
|
|
06/01/2025
|
$19.67
|
$19.75
|
$19.68
|
$19.75
|
5
|
|
03/01/2025
|
$19.67
|
$19.61
|
$19.48
|
$19.61
|
1
|
|
02/01/2025
|
$19.67
|
$19.78
|
$19.56
|
$19.65
|
679
|
|
01/01/2025
|
$19.85
|
$19.79
|
$19.59
|
$19.74
|
0
|
|
31/12/2024
|
$19.85
|
$19.79
|
$19.59
|
$19.74
|
0
|
|
30/12/2024
|
$19.85
|
$19.85
|
$19.62
|
$19.63
|
6,579
|
|
27/12/2024
|
$19.97
|
$20.00
|
$19.78
|
$19.79
|
144
|
|
26/12/2024
|
$19.69
|
$19.89
|
$19.80
|
$19.80
|
15
|
|
25/12/2024
|
$19.69
|
$19.89
|
$19.80
|
$19.80
|
15
|
|
24/12/2024
|
$19.69
|
$19.89
|
$19.80
|
$19.80
|
15
|
|
23/12/2024
|
$19.69
|
$19.87
|
$19.60
|
$19.62
|
781
|
|
20/12/2024
|
$19.87
|
$19.76
|
$19.42
|
$19.71
|
0
|
|
19/12/2024
|
$19.87
|
$19.89
|
$19.56
|
$19.65
|
0
|
|
18/12/2024
|
$19.87
|
$19.89
|
$19.87
|
$19.89
|
4,000
|
|
17/12/2024
|
$19.81
|
$19.88
|
$19.80
|
$19.87
|
0
|
|
16/12/2024
|
$19.81
|
$19.91
|
$19.76
|
$19.88
|
0
|
|
13/12/2024
|
$19.81
|
$19.98
|
$19.60
|
$19.85
|
0
|
|
12/12/2024
|
$19.81
|
$19.89
|
$19.79
|
$19.86
|
0
|
|
11/12/2024
|
$19.81
|
$19.86
|
$19.74
|
$19.85
|
0
|
|
10/12/2024
|
$19.81
|
$19.81
|
$19.80
|
$19.80
|
2,005
|
|
09/12/2024
|
$19.81
|
$19.84
|
$19.81
|
$19.84
|
2,000
|
|
06/12/2024
|
$19.83
|
$19.84
|
$19.83
|
$19.84
|
2,000
|
|
05/12/2024
|
$19.76
|
$20.03
|
$19.48
|
$19.84
|
0
|
|
04/12/2024
|
$19.76
|
$19.84
|
$19.82
|
$19.84
|
0
|
|
03/12/2024
|
$19.76
|
$19.80
|
$19.73
|
$19.75
|
1,029,908
|
|
02/12/2024
|
$19.76
|
$19.79
|
$19.76
|
$19.76
|
25,126
|
|
29/11/2024
|
$19.80
|
$19.84
|
$19.76
|
$19.75
|
47,292
|
|
28/11/2024
|
$19.80
|
$19.81
|
$19.62
|
$19.73
|
408
|
|
27/11/2024
|
$19.68
|
$19.76
|
$19.63
|
$19.72
|
7,643,100
|
|
26/11/2024
|
$19.68
|
$19.86
|
$19.57
|
$19.72
|
0
|
|
25/11/2024
|
$19.68
|
$19.77
|
$19.68
|
$19.70
|
1,707
|
|
22/11/2024
|
$19.65
|
$19.66
|
$19.62
|
$19.59
|
63
|
|
21/11/2024
|
$19.52
|
$19.59
|
$19.52
|
$19.59
|
2,000
|
|
20/11/2024
|
$19.61
|
$19.59
|
$19.22
|
$19.51
|
0
|
|
19/11/2024
|
$19.61
|
$19.57
|
$19.43
|
$19.50
|
0
|
|
18/11/2024
|
$19.61
|
$19.53
|
$19.51
|
$19.53
|
5
|
|
15/11/2024
|
$19.61
|
$19.53
|
$19.50
|
$19.57
|
1
|
|
14/11/2024
|
$19.61
|
$19.63
|
$19.50
|
$19.57
|
0
|
|
13/11/2024
|
$19.61
|
$19.61
|
$19.58
|
$19.60
|
5,203
|
|
12/11/2024
|
$19.61
|
$19.61
|
$19.58
|
$19.58
|
2,138
|
|
11/11/2024
|
$19.55
|
$19.59
|
$19.47
|
$19.59
|
925
|
|
08/11/2024
|
$19.25
|
$19.64
|
$19.55
|
$19.61
|
0
|
|
07/11/2024
|
$19.25
|
$19.61
|
$19.45
|
$19.57
|
0
|
|
06/11/2024
|
$19.25
|
$19.54
|
$19.43
|
$19.44
|
0
|
|
05/11/2024
|
$19.25
|
$19.49
|
$18.89
|
$19.28
|
0
|
|
04/11/2024
|
$19.25
|
$19.23
|
$19.14
|
$19.21
|
0
|
|
01/11/2024
|
$19.25
|
$19.24
|
$19.09
|
$19.23
|
0
|
|
31/10/2024
|
$19.25
|
$19.34
|
$19.17
|
$19.17
|
0
|
|
30/10/2024
|
$19.25
|
$19.40
|
$19.30
|
$19.35
|
0
|
|
29/10/2024
|
$19.25
|
$19.34
|
$19.25
|
$19.34
|
1
|
|
28/10/2024
|
$19.31
|
$19.32
|
$19.30
|
$19.32
|
572
|
|
25/10/2024
|
$19.35
|
$19.62
|
$19.11
|
$19.35
|
0
|
|
24/10/2024
|
$19.35
|
$19.30
|
$19.21
|
$19.29
|
0
|
|
23/10/2024
|
$19.35
|
$19.35
|
$19.29
|
$19.29
|
362
|
|
22/10/2024
|
$19.32
|
$19.34
|
$19.32
|
$19.33
|
777
|
|
21/10/2024
|
$19.34
|
$19.34
|
$19.31
|
$19.31
|
49
|
|
18/10/2024
|
$19.38
|
$19.33
|
$19.33
|
$19.33
|
4
|
|
17/10/2024
|
$19.38
|
$19.38
|
$19.23
|
$19.33
|
0
|
|
16/10/2024
|
$19.38
|
$19.30
|
$18.91
|
$19.26
|
0
|
|
15/10/2024
|
$19.38
|
$19.39
|
$19.29
|
$19.29
|
200
|
|
14/10/2024
|
$19.24
|
$19.31
|
$19.16
|
$19.29
|
0
|
|
11/10/2024
|
$19.24
|
$19.24
|
$19.24
|
$19.24
|
180
|
|
10/10/2024
|
$19.12
|
$19.28
|
$18.83
|
$19.15
|
0
|
|
09/10/2024
|
$19.12
|
$19.17
|
$19.03
|
$19.14
|
0
|
|
08/10/2024
|
$19.12
|
$19.13
|
$18.94
|
$19.06
|
0
|
|
07/10/2024
|
$19.12
|
$19.12
|
$19.07
|
$19.07
|
900
|
|
04/10/2024
|
$19.01
|
$19.14
|
$18.99
|
$18.99
|
0
|
|
03/10/2024
|
$19.01
|
$19.09
|
$18.99
|
$19.04
|
0
|
|
02/10/2024
|
$19.01
|
$19.07
|
$18.89
|
$19.02
|
0
|
|
01/10/2024
|
$19.01
|
$19.24
|
$18.97
|
$18.97
|
109
|
|
30/09/2024
|
$19.13
|
$19.25
|
$19.13
|
$19.19
|
2,193,220
|
|
27/09/2024
|
$19.11
|
$19.13
|
$19.00
|
$19.13
|
873
|
|
26/09/2024
|
$19.11
|
$19.45
|
$18.89
|
$19.15
|
0
|
|
25/09/2024
|
$19.11
|
$19.17
|
$19.11
|
$19.14
|
0
|
|
24/09/2024
|
$19.11
|
$19.15
|
$19.09
|
$19.14
|
0
|
|
23/09/2024
|
$19.11
|
$19.12
|
$19.10
|
$19.12
|
6,000
|
|
20/09/2024
|
$19.09
|
$19.31
|
$18.99
|
$19.04
|
0
|
|
19/09/2024
|
$19.09
|
$19.09
|
$18.79
|
$19.05
|
2,001
|
|
18/09/2024
|
$18.74
|
$19.05
|
$18.96
|
$18.99
|
0
|
|
17/09/2024
|
$18.74
|
$19.05
|
$18.96
|
$19.02
|
0
|
|
16/09/2024
|
$18.74
|
$19.15
|
$18.90
|
$18.96
|
0
|
|
13/09/2024
|
$18.74
|
$18.98
|
$18.84
|
$18.84
|
0
|
|
12/09/2024
|
$18.74
|
$18.93
|
$18.37
|
$18.61
|
0
|
|
11/09/2024
|
$18.74
|
$18.98
|
$18.35
|
$18.61
|
0
|
|
10/09/2024
|
$18.74
|
$18.75
|
$18.63
|
$18.70
|
0
|
|
09/09/2024
|
$18.74
|
$18.66
|
$18.30
|
$18.63
|
0
|
|
06/09/2024
|
$18.74
|
$18.77
|
$18.40
|
$18.58
|
0
|
|
05/09/2024
|
$18.74
|
$18.80
|
$18.62
|
$18.71
|
0
|
|
04/09/2024
|
$18.74
|
$19.03
|
$18.45
|
$18.78
|
0
|
|
03/09/2024
|
$18.74
|
$18.81
|
$18.68
|
$18.81
|
2,429
|
|
02/09/2024
|
$18.94
|
$18.94
|
$18.90
|
$18.87
|
570
|
|
30/08/2024
|
$18.90
|
$18.92
|
$18.84
|
$18.87
|
0
|
|
29/08/2024
|
$18.90
|
$18.90
|
$18.89
|
$18.89
|
214
|
|
28/08/2024
|
$18.83
|
$18.99
|
$18.81
|
$18.81
|
0
|
|
27/08/2024
|
$18.83
|
$19.12
|
$18.46
|
$18.81
|
0
|
|
26/08/2024
|
$18.75
|
$18.85
|
$18.79
|
$18.79
|
1
|
|
23/08/2024
|
$18.75
|
$18.85
|
$18.79
|
$18.79
|
1
|
|
22/08/2024
|
$18.75
|
$18.85
|
$18.79
|
$18.79
|
1
|
|
21/08/2024
|
$18.75
|
$18.89
|
$18.82
|
$18.82
|
0
|
|
20/08/2024
|
$18.75
|
$18.87
|
$18.78
|
$18.82
|
0
|
|
19/08/2024
|
$18.75
|
$18.80
|
$18.75
|
$18.80
|
959
|
|
16/08/2024
|
$18.05
|
$18.82
|
$18.59
|
$18.75
|
0
|
|
15/08/2024
|
$18.05
|
$18.81
|
$18.56
|
$18.74
|
0
|
|
14/08/2024
|
$18.05
|
$18.57
|
$18.56
|
$18.56
|
0
|
|
13/08/2024
|
$18.05
|
$18.50
|
$18.38
|
$18.50
|
6
|
|
12/08/2024
|
$18.05
|
$18.40
|
$18.36
|
$18.40
|
1
|
|
09/08/2024
|
$18.05
|
$18.39
|
$18.05
|
$18.30
|
0
|
|
08/08/2024
|
$18.05
|
$18.28
|
$18.05
|
$18.25
|
1,465
|
|
07/08/2024
|
$18.19
|
$18.21
|
$18.19
|
$18.21
|
1,510
|
|
06/08/2024
|
$18.57
|
$18.07
|
$18.02
|
$18.02
|
0
|
|
05/08/2024
|
$18.57
|
$18.37
|
$18.00
|
$18.00
|
0
|
|
02/08/2024
|
$18.57
|
$18.69
|
$17.91
|
$18.47
|
0
|
|
01/08/2024
|
$18.57
|
$18.57
|
$18.47
|
$18.47
|
429
|
|
31/07/2024
|
$18.59
|
$18.60
|
$18.59
|
$18.60
|
2,000
|
|
30/07/2024
|
$18.54
|
$18.58
|
$18.54
|
$18.58
|
2,101
|
|
29/07/2024
|
$18.46
|
$18.52
|
$18.50
|
$18.52
|
20
|
|
26/07/2024
|
$18.46
|
$18.50
|
$18.45
|
$18.49
|
83
|
|
25/07/2024
|
$18.60
|
$18.49
|
$18.44
|
$18.49
|
0
|
|
24/07/2024
|
$18.60
|
$18.60
|
$18.54
|
$18.53
|
256
|
|
23/07/2024
|
$18.65
|
$18.71
|
$18.65
|
$18.70
|
662
|
|
22/07/2024
|
$18.58
|
$18.58
|
$18.58
|
$18.58
|
289
|
|
19/07/2024
|
$18.59
|
$18.59
|
$18.58
|
$18.58
|
515
|
|
18/07/2024
|
$18.74
|
$18.92
|
$18.36
|
$18.64
|
0
|