Global X ETFs Icav Gx S&P 500 Quarterly Tail Hedge Ucits
(SPQH)
Sector: n/a
Historic Prices - up to 10 years
|
02/06/2025
|
$19.25
|
$19.07
|
$19.03
|
$19.03
|
0
|
|
30/05/2025
|
$19.25
|
$19.07
|
$19.03
|
$19.02
|
0
|
|
29/05/2025
|
$19.25
|
$19.32
|
$19.06
|
$19.06
|
1,096
|
|
28/05/2025
|
$19.01
|
$19.19
|
$19.04
|
$19.04
|
1
|
|
27/05/2025
|
$19.01
|
$19.16
|
$18.79
|
$18.99
|
3
|
|
26/05/2025
|
$19.01
|
$19.03
|
$18.88
|
$18.88
|
2
|
|
23/05/2025
|
$19.01
|
$19.03
|
$18.88
|
$18.88
|
2
|
|
22/05/2025
|
$19.01
|
$19.03
|
$18.94
|
$18.94
|
3,002
|
|
21/05/2025
|
$18.74
|
$19.06
|
$19.04
|
$19.06
|
1
|
|
20/05/2025
|
$18.74
|
$19.06
|
$19.03
|
$19.03
|
1
|
|
19/05/2025
|
$18.74
|
$19.12
|
$19.03
|
$19.03
|
3
|
|
16/05/2025
|
$18.74
|
$19.15
|
$19.01
|
$19.01
|
1
|
|
15/05/2025
|
$18.74
|
$19.05
|
$18.99
|
$18.99
|
1
|
|
14/05/2025
|
$18.74
|
$19.04
|
$18.98
|
$18.98
|
1
|
|
13/05/2025
|
$18.74
|
$18.97
|
$18.97
|
$18.97
|
1
|
|
12/05/2025
|
$18.74
|
$19.07
|
$18.84
|
$18.84
|
4
|
|
09/05/2025
|
$18.74
|
$18.74
|
$18.65
|
$18.65
|
1
|
|
08/05/2025
|
$18.74
|
$18.74
|
$18.59
|
$18.67
|
40
|
|
07/05/2025
|
$18.53
|
$18.62
|
$18.56
|
$18.56
|
1
|
|
06/05/2025
|
$18.53
|
$18.66
|
$18.53
|
$18.58
|
134
|
|
05/05/2025
|
$18.45
|
$18.85
|
$18.36
|
$18.63
|
0
|
|
02/05/2025
|
$18.45
|
$18.85
|
$18.36
|
$18.63
|
0
|
|
01/05/2025
|
$18.45
|
$18.62
|
$18.45
|
$18.61
|
124
|
|
30/04/2025
|
$18.39
|
$18.39
|
$18.37
|
$18.37
|
150
|
|
29/04/2025
|
$18.37
|
$18.46
|
$18.25
|
$18.37
|
0
|
|
28/04/2025
|
$18.37
|
$18.53
|
$18.33
|
$18.33
|
3
|
|
25/04/2025
|
$18.37
|
$18.51
|
$18.30
|
$18.30
|
75
|
|
24/04/2025
|
$17.84
|
$18.29
|
$17.84
|
$18.24
|
0
|
|
23/04/2025
|
$17.84
|
$18.25
|
$18.14
|
$18.14
|
2
|
|
22/04/2025
|
$17.84
|
$18.22
|
$17.81
|
$17.89
|
206
|
|
21/04/2025
|
$18.02
|
$18.03
|
$17.89
|
$17.89
|
3
|
|
18/04/2025
|
$18.02
|
$18.03
|
$17.89
|
$17.89
|
3
|
|
17/04/2025
|
$18.02
|
$18.03
|
$17.89
|
$17.89
|
3
|
|
16/04/2025
|
$18.02
|
$18.17
|
$17.91
|
$18.04
|
597
|
|
15/04/2025
|
$17.02
|
$18.27
|
$18.13
|
$18.13
|
9
|
|
14/04/2025
|
$17.02
|
$18.24
|
$18.04
|
$18.04
|
0
|
|
11/04/2025
|
$17.02
|
$17.90
|
$17.70
|
$17.70
|
0
|
|
10/04/2025
|
$17.02
|
$18.58
|
$17.74
|
$17.74
|
20
|
|
09/04/2025
|
$17.02
|
$17.16
|
$17.00
|
$17.16
|
830
|
|
08/04/2025
|
$17.59
|
$17.78
|
$17.07
|
$17.07
|
2,445
|
|
07/04/2025
|
$18.15
|
$17.70
|
$17.12
|
$17.70
|
0
|
|
04/04/2025
|
$18.15
|
$17.70
|
$17.69
|
$17.70
|
0
|
|
03/04/2025
|
$18.15
|
$18.67
|
$18.08
|
$18.08
|
880
|
|
02/04/2025
|
$18.41
|
$18.51
|
$18.41
|
$18.51
|
400
|
|
01/04/2025
|
$18.46
|
$18.46
|
$18.46
|
$18.46
|
196
|
|
28/03/2025
|
$18.55
|
$18.70
|
$18.55
|
$18.61
|
275
|
|
27/03/2025
|
$18.65
|
$18.69
|
$18.61
|
$18.69
|
439
|
|
26/03/2025
|
$18.66
|
$18.89
|
$18.66
|
$18.76
|
210
|
|
25/03/2025
|
$18.91
|
$19.00
|
$18.84
|
$18.84
|
139
|
|
24/03/2025
|
$19.02
|
$18.87
|
$18.85
|
$18.87
|
0
|
|
21/03/2025
|
$19.02
|
$18.66
|
$18.64
|
$18.66
|
0
|
|
20/03/2025
|
$19.02
|
$18.74
|
$18.71
|
$18.70
|
0
|
|
19/03/2025
|
$19.02
|
$18.72
|
$18.71
|
$18.71
|
0
|
|
18/03/2025
|
$19.02
|
$18.74
|
$18.65
|
$18.65
|
0
|
|
17/03/2025
|
$19.02
|
$18.70
|
$18.68
|
$18.70
|
0
|
|
14/03/2025
|
$19.02
|
$18.71
|
$18.29
|
$18.67
|
0
|
|
13/03/2025
|
$19.02
|
$18.62
|
$18.57
|
$18.57
|
0
|
|
12/03/2025
|
$19.02
|
$18.78
|
$18.60
|
$18.69
|
35
|
|
11/03/2025
|
$19.02
|
$18.77
|
$18.61
|
$18.61
|
1
|
|
10/03/2025
|
$19.02
|
$18.78
|
$18.75
|
$18.75
|
0
|
|
07/03/2025
|
$19.02
|
$19.02
|
$18.82
|
$18.82
|
269
|
|
06/03/2025
|
$18.93
|
$19.02
|
$18.96
|
$19.02
|
5
|
|
05/03/2025
|
$18.93
|
$19.10
|
$18.84
|
$18.95
|
55
|
|
04/03/2025
|
$18.91
|
$19.20
|
$18.85
|
$18.93
|
267
|
|
28/02/2025
|
$19.16
|
$19.20
|
$19.10
|
$19.17
|
1,087
|
|
27/02/2025
|
$19.37
|
$19.38
|
$19.32
|
$19.32
|
0
|
|
26/02/2025
|
$19.37
|
$19.40
|
$19.28
|
$19.40
|
1
|
|
25/02/2025
|
$19.37
|
$19.38
|
$19.21
|
$19.25
|
471
|
|
24/02/2025
|
$19.63
|
$19.72
|
$19.33
|
$19.41
|
0
|
|
21/02/2025
|
$19.63
|
$19.64
|
$19.51
|
$19.50
|
27
|
|
20/02/2025
|
$19.54
|
$19.73
|
$19.52
|
$19.52
|
14
|
|
19/02/2025
|
$19.54
|
$19.55
|
$19.54
|
$19.55
|
255
|
|
18/02/2025
|
$19.39
|
$19.58
|
$19.48
|
$19.53
|
0
|
|
17/02/2025
|
$19.39
|
$19.53
|
$19.32
|
$19.53
|
1
|
|
14/02/2025
|
$19.39
|
$19.55
|
$19.38
|
$19.51
|
0
|
|
13/02/2025
|
$19.39
|
$19.50
|
$19.29
|
$19.48
|
0
|
|
12/02/2025
|
$19.39
|
$19.48
|
$19.20
|
$19.38
|
0
|
|
11/02/2025
|
$19.39
|
$19.44
|
$19.39
|
$19.44
|
317
|
|
10/02/2025
|
$19.31
|
$19.46
|
$19.38
|
$19.43
|
0
|
|
07/02/2025
|
$19.31
|
$19.51
|
$19.40
|
$19.40
|
0
|
|
06/02/2025
|
$19.31
|
$19.47
|
$19.29
|
$19.37
|
0
|
|
05/02/2025
|
$19.31
|
$19.41
|
$19.37
|
$19.37
|
12
|
|
04/02/2025
|
$19.31
|
$19.38
|
$19.27
|
$19.32
|
0
|
|
03/02/2025
|
$19.31
|
$19.37
|
$19.13
|
$19.32
|
35
|
|
31/01/2025
|
$19.29
|
$19.46
|
$19.43
|
$19.46
|
21
|
|
30/01/2025
|
$19.29
|
$19.42
|
$19.38
|
$19.38
|
2
|
|
29/01/2025
|
$19.29
|
$19.58
|
$19.15
|
$19.37
|
0
|
|
28/01/2025
|
$19.29
|
$19.42
|
$19.32
|
$19.34
|
14
|
|
27/01/2025
|
$19.29
|
$19.33
|
$19.26
|
$19.27
|
103
|
|
24/01/2025
|
$19.40
|
$19.52
|
$19.24
|
$19.43
|
20
|
|
23/01/2025
|
$19.40
|
$19.41
|
$19.40
|
$19.41
|
46
|
|
22/01/2025
|
$19.42
|
$19.42
|
$19.32
|
$19.41
|
228
|
|
21/01/2025
|
$19.30
|
$19.32
|
$19.30
|
$19.32
|
1
|
|
20/01/2025
|
$19.30
|
$19.31
|
$19.30
|
$19.31
|
155
|
|
17/01/2025
|
$19.29
|
$19.35
|
$19.15
|
$19.29
|
52
|
|
16/01/2025
|
$19.08
|
$19.27
|
$19.07
|
$19.15
|
0
|
|
15/01/2025
|
$19.08
|
$19.15
|
$19.09
|
$19.15
|
1
|
|
14/01/2025
|
$19.08
|
$19.00
|
$18.97
|
$19.00
|
2
|
|
13/01/2025
|
$19.08
|
$18.95
|
$18.76
|
$18.92
|
4
|
|
10/01/2025
|
$19.08
|
$19.08
|
$18.98
|
$18.98
|
1,084
|
|
09/01/2025
|
$19.13
|
$19.20
|
$19.11
|
$19.11
|
2,052
|
|
08/01/2025
|
$19.21
|
$19.20
|
$19.10
|
$19.10
|
2
|
|
07/01/2025
|
$19.21
|
$19.21
|
$19.15
|
$19.18
|
847
|
|
06/01/2025
|
$19.23
|
$19.27
|
$19.11
|
$19.25
|
0
|
|
03/01/2025
|
$19.23
|
$19.14
|
$19.11
|
$19.11
|
3
|
|
02/01/2025
|
$19.23
|
$19.23
|
$19.15
|
$19.15
|
54
|
|
01/01/2025
|
$19.22
|
$19.26
|
$19.10
|
$19.25
|
0
|
|
31/12/2024
|
$19.22
|
$19.26
|
$19.10
|
$19.25
|
0
|
|
30/12/2024
|
$19.22
|
$19.22
|
$19.13
|
$19.13
|
5,698
|
|
27/12/2024
|
$19.37
|
$19.42
|
$19.17
|
$19.30
|
0
|
|
26/12/2024
|
$19.37
|
$19.38
|
$19.29
|
$19.29
|
13
|
|
25/12/2024
|
$19.37
|
$19.38
|
$19.29
|
$19.29
|
13
|
|
24/12/2024
|
$19.37
|
$19.38
|
$19.29
|
$19.29
|
13
|
|
23/12/2024
|
$19.37
|
$19.29
|
$19.21
|
$19.21
|
1
|
|
20/12/2024
|
$19.37
|
$19.23
|
$18.88
|
$19.20
|
0
|
|
19/12/2024
|
$19.37
|
$19.39
|
$19.05
|
$19.14
|
0
|
|
18/12/2024
|
$19.37
|
$19.44
|
$19.30
|
$19.39
|
1
|
|
17/12/2024
|
$19.37
|
$19.39
|
$19.25
|
$19.38
|
0
|
|
16/12/2024
|
$19.37
|
$19.42
|
$19.37
|
$19.39
|
2,001
|
|
13/12/2024
|
$19.38
|
$19.43
|
$19.36
|
$19.36
|
31
|
|
12/12/2024
|
$19.27
|
$19.40
|
$19.31
|
$19.37
|
0
|
|
11/12/2024
|
$19.27
|
$19.34
|
$19.25
|
$19.33
|
3,042
|
|
10/12/2024
|
$19.27
|
$19.27
|
$19.16
|
$19.16
|
200
|
|
09/12/2024
|
$19.23
|
$19.42
|
$19.31
|
$19.34
|
0
|
|
06/12/2024
|
$19.23
|
$19.42
|
$19.34
|
$19.34
|
2
|
|
05/12/2024
|
$19.23
|
$19.39
|
$19.08
|
$19.34
|
0
|
|
04/12/2024
|
$19.23
|
$19.39
|
$19.34
|
$19.34
|
0
|
|
03/12/2024
|
$19.23
|
$19.36
|
$19.25
|
$19.29
|
0
|