Global X ETFs Icav Gx S&P 500 Quarterly Buffer Ucits Etf

(SPQB)
Sector: n/a
$19.58
$-0.01 -0.05
Last updated: 16:37:50

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/07/2024 $18.74 $18.76 $18.46 $18.70 0
16/07/2024 $18.74 $18.76 $18.74 $18.76 200
15/07/2024 $18.72 $18.77 $18.72 $18.77 55
12/07/2024 $18.63 $18.65 $18.63 $18.65 72
11/07/2024 $18.69 $18.93 $18.43 $18.67 0
10/07/2024 $18.69 $18.71 $18.66 $18.67 0
09/07/2024 $18.69 $18.69 $18.69 $18.69 240
08/07/2024 $18.58 $18.69 $18.58 $18.69 0
05/07/2024 $18.58 $18.79 $18.53 $18.64 0
04/07/2024 $18.58 $18.59 $18.58 $18.59 17
03/07/2024 $18.47 $18.58 $18.54 $18.58 4
02/07/2024 $18.47 $18.58 $18.52 $18.52 5
01/07/2024 $18.47 $18.58 $18.51 $18.50 4
28/06/2024 $18.47 $18.88 $18.19 $18.52 0
27/06/2024 $18.47 $18.56 $18.42 $18.49 0
26/06/2024 $18.47 $18.54 $18.47 $18.54 654
25/06/2024 $18.49 $18.69 $18.49 $18.54 242
24/06/2024 $18.47 $18.47 $18.43 $18.46 2,536
21/06/2024 $18.43 $18.44 $18.42 $18.42 3
20/06/2024 $18.43 $18.44 $18.43 $18.44 613
19/06/2024 $18.48 $18.50 $18.48 $18.50 4,000
18/06/2024 $18.35 $18.54 $18.42 $18.42 1
17/06/2024 $18.35 $18.38 $18.26 $18.38 6,125
14/06/2024 $18.35 $18.36 $18.18 $18.34 1,610
13/06/2024 $18.38 $18.36 $18.33 $18.33 7,782
12/06/2024 $18.38 $18.38 $18.33 $18.33 59
11/06/2024 $18.10 $18.19 $18.16 $18.19 15,096
10/06/2024 $18.10 $18.19 $18.10 $18.19 19
07/06/2024 $18.07 $18.20 $18.12 $18.20 6,663
06/06/2024 $18.07 $18.27 $18.13 $18.19 0
05/06/2024 $18.07 $18.14 $18.06 $18.14 359
04/06/2024 $18.25 $18.24 $17.69 $18.02 0
03/06/2024 $18.25 $18.14 $17.94 $18.02 0
31/05/2024 $18.25 $18.21 $17.60 $17.94 0
30/05/2024 $18.25 $18.28 $17.62 $17.99 0
29/05/2024 $18.25 $18.25 $17.95 $18.01 0
28/05/2024 $18.25 $18.25 $18.09 $18.08 107
27/05/2024 $18.02 $18.08 $18.06 $18.06 0
24/05/2024 $18.02 $18.08 $18.06 $18.06 0
23/05/2024 $18.02 $18.14 $18.07 $18.07 2
22/05/2024 $18.02 $18.13 $17.74 $18.08 0
21/05/2024 $18.02 $18.09 $18.02 $18.08 180
20/05/2024 $18.05 $18.09 $17.99 $18.09 364
17/05/2024 $18.02 $18.05 $18.02 $18.05 10
16/05/2024 $17.93 $18.08 $18.08 $18.08 2
15/05/2024 $17.93 $18.02 $17.93 $18.02 150
14/05/2024 $17.86 $17.92 $17.86 $17.92 200
13/05/2024 $17.85 $17.98 $17.83 $17.91 0