Global X ETFs Icav Gx S&P 500 Quarterly Buffer Ucits Etf
(SPQB)
Sector: n/a
Historic Prices - up to 10 years
|
02/06/2025
|
$20.26
|
$20.26
|
$20.07
|
$20.14
|
97
|
|
30/05/2025
|
$20.25
|
$20.30
|
$19.96
|
$20.21
|
0
|
|
29/05/2025
|
$20.25
|
$20.28
|
$20.22
|
$20.22
|
780
|
|
28/05/2025
|
$20.06
|
$20.24
|
$20.10
|
$20.18
|
0
|
|
27/05/2025
|
$20.06
|
$20.32
|
$19.94
|
$20.15
|
12
|
|
26/05/2025
|
$20.06
|
$20.17
|
$19.88
|
$20.03
|
770
|
|
23/05/2025
|
$20.06
|
$20.17
|
$19.88
|
$20.03
|
770
|
|
22/05/2025
|
$20.03
|
$20.09
|
$19.90
|
$20.09
|
150
|
|
21/05/2025
|
$20.20
|
$20.23
|
$20.15
|
$20.23
|
320
|
|
20/05/2025
|
$20.13
|
$20.26
|
$20.20
|
$20.19
|
0
|
|
19/05/2025
|
$20.13
|
$20.27
|
$20.19
|
$20.19
|
1
|
|
16/05/2025
|
$20.13
|
$20.25
|
$20.13
|
$20.18
|
2
|
|
15/05/2025
|
$20.21
|
$20.27
|
$20.15
|
$20.15
|
3,895
|
|
14/05/2025
|
$20.35
|
$20.35
|
$20.14
|
$20.14
|
230
|
|
13/05/2025
|
$19.68
|
$20.13
|
$20.00
|
$20.13
|
201
|
|
12/05/2025
|
$19.68
|
$20.08
|
$19.90
|
$19.98
|
3
|
|
09/05/2025
|
$19.68
|
$20.11
|
$19.50
|
$19.76
|
0
|
|
08/05/2025
|
$19.68
|
$19.90
|
$19.54
|
$19.79
|
11
|
|
07/05/2025
|
$19.68
|
$19.69
|
$19.64
|
$19.64
|
57
|
|
06/05/2025
|
$19.73
|
$19.75
|
$19.59
|
$19.67
|
7
|
|
05/05/2025
|
$19.73
|
$19.73
|
$19.58
|
$19.72
|
41
|
|
02/05/2025
|
$19.73
|
$19.73
|
$19.58
|
$19.72
|
41
|
|
01/05/2025
|
$19.56
|
$19.74
|
$19.70
|
$19.70
|
5,000
|
|
30/04/2025
|
$19.56
|
$19.56
|
$19.42
|
$19.42
|
200
|
|
29/04/2025
|
$19.42
|
$19.58
|
$19.48
|
$19.48
|
0
|
|
28/04/2025
|
$19.42
|
$19.56
|
$19.38
|
$19.38
|
102
|
|
25/04/2025
|
$19.05
|
$19.53
|
$19.35
|
$19.35
|
1
|
|
24/04/2025
|
$19.05
|
$19.26
|
$19.05
|
$19.26
|
260
|
|
23/04/2025
|
$18.78
|
$19.31
|
$19.16
|
$19.16
|
0
|
|
22/04/2025
|
$18.78
|
$19.18
|
$18.69
|
$18.94
|
925
|
|
21/04/2025
|
$19.00
|
$19.00
|
$18.82
|
$18.82
|
200
|
|
18/04/2025
|
$19.00
|
$19.00
|
$18.82
|
$18.82
|
200
|
|
17/04/2025
|
$19.00
|
$19.00
|
$18.82
|
$18.82
|
200
|
|
16/04/2025
|
$19.22
|
$19.21
|
$18.81
|
$19.01
|
0
|
|
15/04/2025
|
$19.22
|
$19.25
|
$19.14
|
$19.14
|
2
|
|
14/04/2025
|
$18.80
|
$19.21
|
$19.00
|
$19.00
|
0
|
|
11/04/2025
|
$18.80
|
$19.04
|
$18.58
|
$18.64
|
206
|
|
10/04/2025
|
$18.92
|
$19.45
|
$18.67
|
$18.67
|
2,132
|
|
09/04/2025
|
$18.24
|
$18.34
|
$17.94
|
$17.93
|
0
|
|
08/04/2025
|
$18.24
|
$18.63
|
$18.24
|
$18.41
|
54
|
|
07/04/2025
|
$17.79
|
$18.27
|
$17.52
|
$18.11
|
385
|
|
04/04/2025
|
$19.31
|
$19.28
|
$19.07
|
$19.28
|
0
|
|
03/04/2025
|
$19.31
|
$19.40
|
$19.23
|
$19.28
|
5,162
|
|
02/04/2025
|
$19.51
|
$19.63
|
$19.40
|
$19.61
|
0
|
|
01/04/2025
|
$19.51
|
$19.64
|
$19.60
|
$19.60
|
0
|
|
31/03/2025
|
$19.51
|
$19.42
|
$19.38
|
$19.38
|
0
|
|
28/03/2025
|
$19.51
|
$19.61
|
$19.45
|
$19.45
|
72
|
|
27/03/2025
|
$19.25
|
$19.58
|
$19.53
|
$19.56
|
3
|
|
26/03/2025
|
$19.25
|
$19.67
|
$19.56
|
$19.56
|
1
|
|
25/03/2025
|
$19.25
|
$19.77
|
$19.60
|
$19.60
|
3
|
|
24/03/2025
|
$19.25
|
$19.61
|
$19.56
|
$19.56
|
1
|
|
21/03/2025
|
$19.25
|
$19.46
|
$19.44
|
$19.44
|
2
|
|
20/03/2025
|
$19.25
|
$19.71
|
$19.34
|
$19.45
|
0
|
|
19/03/2025
|
$19.25
|
$19.68
|
$19.33
|
$19.41
|
0
|
|
18/03/2025
|
$19.25
|
$19.60
|
$19.34
|
$19.34
|
1
|
|
17/03/2025
|
$19.25
|
$19.38
|
$19.14
|
$19.38
|
1
|
|
14/03/2025
|
$19.25
|
$19.29
|
$19.13
|
$19.28
|
124
|
|
13/03/2025
|
$19.30
|
$19.21
|
$19.10
|
$19.10
|
0
|
|
12/03/2025
|
$19.30
|
$19.25
|
$19.11
|
$19.25
|
79
|
|
11/03/2025
|
$19.30
|
$19.35
|
$19.15
|
$19.15
|
1,498
|
|
10/03/2025
|
$19.53
|
$19.43
|
$19.29
|
$19.29
|
2
|
|
07/03/2025
|
$19.53
|
$19.53
|
$19.39
|
$19.39
|
710
|
|
06/03/2025
|
$19.62
|
$19.62
|
$19.46
|
$19.46
|
460
|
|
05/03/2025
|
$19.69
|
$19.69
|
$19.50
|
$19.50
|
422
|
|
04/03/2025
|
$19.55
|
$19.55
|
$19.20
|
$19.20
|
4,081
|
|
03/03/2025
|
$19.58
|
$19.58
|
$19.58
|
$19.58
|
266
|
|
28/02/2025
|
$19.90
|
$19.76
|
$19.72
|
$19.72
|
27
|
|
27/02/2025
|
$19.90
|
$19.93
|
$19.85
|
$19.85
|
1
|
|
26/02/2025
|
$19.90
|
$20.05
|
$19.90
|
$20.05
|
608
|
|
25/02/2025
|
$19.74
|
$20.00
|
$19.74
|
$19.81
|
355
|
|
24/02/2025
|
$19.97
|
$20.01
|
$19.93
|
$19.93
|
208
|
|
21/02/2025
|
$20.09
|
$20.14
|
$20.02
|
$20.02
|
4
|
|
20/02/2025
|
$20.09
|
$20.24
|
$20.03
|
$20.03
|
4,369
|
|
19/02/2025
|
$20.04
|
$20.07
|
$20.04
|
$20.06
|
2,493
|
|
18/02/2025
|
$20.07
|
$20.07
|
$20.02
|
$20.04
|
2,894
|
|
17/02/2025
|
$20.03
|
$20.05
|
$20.03
|
$20.05
|
527
|
|
14/02/2025
|
$20.05
|
$20.06
|
$20.02
|
$20.03
|
4,396
|
|
13/02/2025
|
$19.99
|
$20.02
|
$19.99
|
$19.91
|
1,766
|
|
12/02/2025
|
$19.96
|
$19.96
|
$19.89
|
$19.91
|
453
|
|
11/02/2025
|
$20.05
|
$20.05
|
$19.88
|
$19.96
|
670
|
|
10/02/2025
|
$19.93
|
$19.97
|
$19.48
|
$19.94
|
0
|
|
07/02/2025
|
$19.93
|
$20.03
|
$19.91
|
$19.91
|
0
|
|
06/02/2025
|
$19.93
|
$19.98
|
$19.86
|
$19.95
|
0
|
|
05/02/2025
|
$19.93
|
$19.93
|
$19.88
|
$19.88
|
34
|
|
04/02/2025
|
$19.97
|
$19.91
|
$19.79
|
$19.82
|
0
|
|
03/02/2025
|
$19.97
|
$19.95
|
$19.64
|
$19.82
|
15
|
|
31/01/2025
|
$19.97
|
$19.97
|
$19.96
|
$19.96
|
31
|
|
30/01/2025
|
$19.80
|
$19.93
|
$19.89
|
$19.89
|
1
|
|
29/01/2025
|
$19.80
|
$19.88
|
$19.83
|
$19.88
|
25
|
|
28/01/2025
|
$19.80
|
$19.97
|
$19.82
|
$19.85
|
15
|
|
27/01/2025
|
$19.80
|
$19.83
|
$19.76
|
$19.78
|
77
|
|
24/01/2025
|
$20.00
|
$20.05
|
$19.92
|
$19.94
|
496
|
|
23/01/2025
|
$19.99
|
$19.99
|
$19.91
|
$19.92
|
49
|
|
22/01/2025
|
$19.80
|
$20.01
|
$19.92
|
$19.92
|
4
|
|
21/01/2025
|
$19.80
|
$19.83
|
$19.82
|
$19.82
|
2
|
|
20/01/2025
|
$19.80
|
$19.96
|
$19.73
|
$19.82
|
0
|
|
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
|