Global X ETFs Icav Gx S&P 500 Quarterly Tail Hedge Ucits
(SPQH)
Sector: n/a
Historic Prices - up to 10 years
|
08/11/2024
|
$19.10
|
$19.14
|
$19.06
|
$19.14
|
97,340
|
|
07/11/2024
|
$19.04
|
$19.10
|
$19.04
|
$19.10
|
1,810,038
|
|
06/11/2024
|
$18.65
|
$19.00
|
$18.97
|
$18.97
|
4
|
|
05/11/2024
|
$18.65
|
$18.72
|
$18.60
|
$18.72
|
3
|
|
04/11/2024
|
$18.65
|
$18.67
|
$18.64
|
$18.67
|
4,000
|
|
01/11/2024
|
$18.72
|
$18.75
|
$18.59
|
$18.70
|
0
|
|
31/10/2024
|
$18.72
|
$18.80
|
$18.67
|
$18.67
|
2,000
|
|
30/10/2024
|
$18.88
|
$18.89
|
$18.77
|
$18.83
|
0
|
|
29/10/2024
|
$18.88
|
$18.88
|
$18.83
|
$18.83
|
157
|
|
28/10/2024
|
$18.87
|
$18.91
|
$18.76
|
$18.82
|
0
|
|
25/10/2024
|
$18.87
|
$18.86
|
$18.73
|
$18.85
|
0
|
|
24/10/2024
|
$18.87
|
$18.80
|
$18.56
|
$18.78
|
0
|
|
23/10/2024
|
$18.87
|
$18.87
|
$18.76
|
$18.78
|
0
|
|
22/10/2024
|
$18.87
|
$18.84
|
$18.77
|
$18.83
|
0
|
|
21/10/2024
|
$18.87
|
$18.87
|
$18.81
|
$18.81
|
1,127
|
|
18/10/2024
|
$18.78
|
$18.93
|
$18.77
|
$18.83
|
0
|
|
17/10/2024
|
$18.78
|
$18.88
|
$18.76
|
$18.83
|
0
|
|
16/10/2024
|
$18.78
|
$18.85
|
$18.77
|
$18.77
|
2
|
|
15/10/2024
|
$18.78
|
$18.90
|
$18.79
|
$18.79
|
0
|
|
14/10/2024
|
$18.78
|
$18.80
|
$18.77
|
$18.80
|
1,209
|
|
11/10/2024
|
$18.78
|
$18.79
|
$18.75
|
$18.79
|
2,791
|
|
10/10/2024
|
$18.62
|
$18.96
|
$18.40
|
$18.73
|
0
|
|
09/10/2024
|
$18.62
|
$18.72
|
$18.61
|
$18.68
|
42
|
|
08/10/2024
|
$18.59
|
$18.66
|
$18.48
|
$18.63
|
0
|
|
07/10/2024
|
$18.59
|
$18.66
|
$18.58
|
$18.62
|
0
|
|
04/10/2024
|
$18.59
|
$18.61
|
$18.58
|
$18.58
|
88
|
|
03/10/2024
|
$18.75
|
$18.57
|
$18.50
|
$18.57
|
1
|
|
02/10/2024
|
$18.75
|
$18.59
|
$18.56
|
$18.59
|
2
|
|
01/10/2024
|
$18.75
|
$18.75
|
$18.60
|
$18.60
|
134
|
|
30/09/2024
|
$18.61
|
$18.85
|
$18.72
|
$18.72
|
9
|
|
27/09/2024
|
$18.61
|
$18.87
|
$18.46
|
$18.70
|
0
|
|
26/09/2024
|
$18.61
|
$18.71
|
$18.45
|
$18.67
|
0
|
|
25/09/2024
|
$18.61
|
$18.67
|
$18.66
|
$18.66
|
2
|
|
24/09/2024
|
$18.61
|
$18.72
|
$18.65
|
$18.65
|
3
|
|
23/09/2024
|
$18.61
|
$18.64
|
$18.61
|
$18.64
|
4,000
|
|
20/09/2024
|
$18.63
|
$18.82
|
$18.35
|
$18.55
|
0
|
|
19/09/2024
|
$18.63
|
$18.65
|
$18.53
|
$18.53
|
1,879
|
|
18/09/2024
|
$18.51
|
$18.57
|
$18.44
|
$18.44
|
2
|
|
17/09/2024
|
$18.51
|
$18.54
|
$18.41
|
$18.50
|
9,114
|
|
16/09/2024
|
$18.55
|
$18.51
|
$18.32
|
$18.42
|
0
|
|
13/09/2024
|
$18.55
|
$18.55
|
$18.39
|
$18.27
|
1,400
|
|
12/09/2024
|
$17.99
|
$18.36
|
$17.97
|
$17.97
|
0
|
|
11/09/2024
|
$17.99
|
$18.16
|
$17.97
|
$18.09
|
2
|
|
10/09/2024
|
$17.99
|
$18.11
|
$18.09
|
$18.09
|
5
|
|
09/09/2024
|
$17.99
|
$18.02
|
$17.99
|
$18.02
|
200
|
|
06/09/2024
|
$18.41
|
$18.18
|
$17.98
|
$17.98
|
0
|
|
05/09/2024
|
$18.41
|
$18.30
|
$18.08
|
$18.13
|
0
|
|
04/09/2024
|
$18.41
|
$18.21
|
$18.20
|
$18.20
|
2
|
|
03/09/2024
|
$18.41
|
$18.56
|
$18.28
|
$18.28
|
3
|
|
02/09/2024
|
$18.41
|
$18.45
|
$18.35
|
$18.34
|
0
|
|
30/08/2024
|
$18.41
|
$18.42
|
$17.95
|
$18.34
|
259
|
|
29/08/2024
|
$18.25
|
$18.40
|
$18.27
|
$18.37
|
0
|
|
28/08/2024
|
$18.25
|
$18.48
|
$18.30
|
$18.30
|
1
|
|
27/08/2024
|
$18.25
|
$18.32
|
$18.25
|
$18.32
|
50
|
|
26/08/2024
|
$18.29
|
$18.54
|
$18.29
|
$18.30
|
2,214
|
|
23/08/2024
|
$18.29
|
$18.54
|
$18.29
|
$18.30
|
2,214
|
|
22/08/2024
|
$18.29
|
$18.54
|
$18.29
|
$18.30
|
2,214
|
|
21/08/2024
|
$18.19
|
$18.51
|
$18.31
|
$18.31
|
0
|
|
20/08/2024
|
$18.19
|
$18.32
|
$18.22
|
$18.28
|
0
|
|
19/08/2024
|
$18.19
|
$18.25
|
$18.17
|
$18.25
|
2,229
|
|
16/08/2024
|
$18.21
|
$18.23
|
$18.13
|
$18.23
|
49,121
|
|
15/08/2024
|
$18.02
|
$18.20
|
$17.96
|
$18.15
|
0
|
|
14/08/2024
|
$18.02
|
$18.05
|
$17.99
|
$17.99
|
401
|
|
13/08/2024
|
$17.75
|
$17.95
|
$17.78
|
$17.90
|
0
|
|
12/08/2024
|
$17.75
|
$17.88
|
$17.72
|
$17.78
|
0
|
|
09/08/2024
|
$17.75
|
$17.75
|
$17.72
|
$17.72
|
153
|
|
08/08/2024
|
$17.66
|
$17.68
|
$17.47
|
$17.68
|
1,423
|
|
07/08/2024
|
$17.79
|
$17.79
|
$17.61
|
$17.79
|
39,006
|
|
06/08/2024
|
$17.62
|
$17.62
|
$17.55
|
$17.61
|
3,969,299
|
|
05/08/2024
|
$17.26
|
$17.56
|
$16.99
|
$17.44
|
2,490
|
|
02/08/2024
|
$18.12
|
$18.03
|
$17.37
|
$17.98
|
0
|
|
01/08/2024
|
$18.12
|
$18.12
|
$17.98
|
$17.98
|
2,000
|
|
31/07/2024
|
$17.97
|
$18.08
|
$18.07
|
$18.08
|
21
|
|
30/07/2024
|
$17.97
|
$18.01
|
$17.87
|
$17.87
|
2,184
|
|
29/07/2024
|
$18.05
|
$18.05
|
$17.93
|
$17.95
|
261
|
|
26/07/2024
|
$17.93
|
$17.96
|
$17.93
|
$17.93
|
85
|
|
25/07/2024
|
$17.99
|
$17.93
|
$17.91
|
$17.93
|
0
|
|
24/07/2024
|
$17.99
|
$17.99
|
$17.98
|
$17.98
|
2,000
|
|
23/07/2024
|
$18.11
|
$18.16
|
$18.11
|
$18.16
|
78
|
|
22/07/2024
|
$18.05
|
$18.08
|
$18.05
|
$18.08
|
270
|
|
19/07/2024
|
$18.06
|
$18.06
|
$18.04
|
$18.04
|
792
|
|
18/07/2024
|
$18.02
|
$18.22
|
$18.03
|
$18.11
|
0
|
|
17/07/2024
|
$18.02
|
$18.28
|
$17.96
|
$18.18
|
0
|
|
16/07/2024
|
$18.02
|
$18.37
|
$17.90
|
$18.25
|
0
|
|
15/07/2024
|
$18.02
|
$18.27
|
$18.00
|
$18.26
|
0
|
|
12/07/2024
|
$18.02
|
$18.22
|
$17.83
|
$18.21
|
0
|
|
11/07/2024
|
$18.02
|
$18.37
|
$17.90
|
$18.15
|
0
|
|
10/07/2024
|
$18.02
|
$18.19
|
$18.09
|
$18.17
|
0
|
|
09/07/2024
|
$18.02
|
$18.21
|
$17.84
|
$18.16
|
0
|
|
08/07/2024
|
$18.02
|
$18.16
|
$18.05
|
$18.14
|
0
|
|
05/07/2024
|
$18.02
|
$18.11
|
$17.78
|
$18.10
|
0
|
|
04/07/2024
|
$18.02
|
$18.06
|
$18.02
|
$18.06
|
943
|
|
03/07/2024
|
$17.99
|
$18.04
|
$17.99
|
$18.04
|
971
|
|
02/07/2024
|
$18.03
|
$17.97
|
$17.84
|
$17.97
|
0
|
|
01/07/2024
|
$18.03
|
$18.25
|
$17.88
|
$17.96
|
0
|
|
28/06/2024
|
$18.03
|
$18.16
|
$17.95
|
$18.04
|
0
|
|
27/06/2024
|
$18.03
|
$18.03
|
$17.97
|
$17.99
|
2,001
|
|
26/06/2024
|
$17.94
|
$18.01
|
$17.92
|
$17.95
|
0
|
|
25/06/2024
|
$17.94
|
$17.99
|
$17.81
|
$17.93
|
0
|
|
24/06/2024
|
$17.94
|
$17.96
|
$17.88
|
$17.95
|
2,344
|
|
21/06/2024
|
$18.00
|
$17.96
|
$17.58
|
$17.91
|
0
|
|
20/06/2024
|
$18.00
|
$18.00
|
$17.96
|
$17.95
|
472
|
|
19/06/2024
|
$17.99
|
$17.99
|
$17.99
|
$17.99
|
2,000
|
|
18/06/2024
|
$17.84
|
$18.26
|
$17.59
|
$17.92
|
0
|
|
17/06/2024
|
$17.84
|
$17.89
|
$17.50
|
$17.83
|
0
|
|
14/06/2024
|
$17.84
|
$17.84
|
$17.70
|
$17.78
|
2,308
|
|
13/06/2024
|
$17.82
|
$17.85
|
$17.81
|
$17.81
|
2,505
|
|
12/06/2024
|
$17.57
|
$18.09
|
$17.29
|
$17.81
|
0
|
|
11/06/2024
|
$17.57
|
$17.62
|
$17.57
|
$17.62
|
11,985
|
|
10/06/2024
|
$17.60
|
$17.63
|
$17.59
|
$17.60
|
3,299
|
|
07/06/2024
|
$17.43
|
$17.61
|
$17.56
|
$17.61
|
4
|
|
06/06/2024
|
$17.43
|
$17.93
|
$17.27
|
$17.60
|
0
|
|
05/06/2024
|
$17.43
|
$17.53
|
$17.43
|
$17.53
|
265
|
|
04/06/2024
|
$17.52
|
$17.48
|
$17.24
|
$17.38
|
0
|
|
03/06/2024
|
$17.52
|
$17.52
|
$17.23
|
$17.39
|
0
|
|
31/05/2024
|
$17.52
|
$17.41
|
$17.19
|
$17.23
|
0
|
|
30/05/2024
|
$17.52
|
$17.43
|
$17.20
|
$17.34
|
0
|
|
29/05/2024
|
$17.52
|
$17.48
|
$17.28
|
$17.40
|
0
|
|
28/05/2024
|
$17.52
|
$17.59
|
$17.38
|
$17.48
|
0
|
|
27/05/2024
|
$17.52
|
$17.48
|
$17.46
|
$17.48
|
0
|
|
24/05/2024
|
$17.52
|
$17.48
|
$17.46
|
$17.48
|
0
|
|
23/05/2024
|
$17.52
|
$17.56
|
$17.46
|
$17.49
|
361
|
|
22/05/2024
|
$17.47
|
$17.47
|
$17.43
|
$17.43
|
757
|
|
21/05/2024
|
$17.44
|
$17.58
|
$17.48
|
$17.48
|
0
|
|
20/05/2024
|
$17.44
|
$17.49
|
$17.44
|
$17.49
|
276
|
|
17/05/2024
|
$17.21
|
$17.59
|
$17.32
|
$17.43
|
0
|
|
16/05/2024
|
$17.21
|
$17.48
|
$17.48
|
$17.48
|
2
|
|
15/05/2024
|
$17.21
|
$17.41
|
$17.39
|
$17.41
|
0
|
|
14/05/2024
|
$17.21
|
$17.27
|
$17.21
|
$17.27
|
200
|
|
13/05/2024
|
$17.14
|
$17.31
|
$17.19
|
$17.25
|
0
|
|
10/05/2024
|
$17.14
|
$17.34
|
$17.12
|
$17.23
|
0
|