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

(SQBP)
Sector: n/a
1,517.20p
10.10p 0.67
Last updated: 16:40:39

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 1,479.80p 1,540.70p 1,507.00p 1,517.20p 0
07/11/2024 1,479.80p 1,515.70p 1,479.00p 1,507.10p 0
06/11/2024 1,479.80p 1,524.50p 1,490.50p 1,509.60p 0
05/11/2024 1,479.80p 1,486.40p 1,451.30p 1,479.20p 0
04/11/2024 1,479.80p 1,506.60p 1,472.30p 1,480.30p 0
01/11/2024 1,479.80p 1,489.60p 1,473.70p 1,482.50p 0
31/10/2024 1,479.80p 1,510.30p 1,452.10p 1,488.90p 0
30/10/2024 1,479.80p 1,495.80p 1,482.40p 1,488.20p 0
29/10/2024 1,479.80p 1,489.90p 1,479.40p 1,486.70p 0
28/10/2024 1,479.80p 1,493.60p 1,483.70p 1,487.70p 0
25/10/2024 1,479.80p 1,506.00p 1,478.60p 1,490.50p 0
24/10/2024 1,479.80p 1,504.90p 1,467.10p 1,490.30p 0
23/10/2024 1,479.80p 1,496.40p 1,464.80p 1,490.30p 0
22/10/2024 1,479.80p 1,517.10p 1,477.80p 1,489.10p 0
21/10/2024 1,479.80p 1,488.50p 1,476.90p 1,486.10p 0
18/10/2024 1,479.80p 1,485.50p 1,474.70p 1,482.60p 0
17/10/2024 1,479.80p 1,491.40p 1,479.80p 1,485.50p 0
16/10/2024 1,479.80p 1,482.10p 1,450.90p 1,480.90p 0
15/10/2024 1,479.80p 1,479.80p 1,473.20p 1,473.20p 200
14/10/2024 1,470.40p 1,480.90p 1,466.50p 1,478.50p 0
11/10/2024 1,440.60p 1,473.80p 1,458.90p 1,470.40p 0
10/10/2024 1,440.60p 1,471.70p 1,445.40p 1,469.80p 0
09/10/2024 1,440.60p 1,478.40p 1,445.00p 1,464.70p 0
08/10/2024 1,440.60p 1,462.20p 1,428.90p 1,460.30p 0
07/10/2024 1,440.60p 1,468.40p 1,450.30p 1,459.60p 0
04/10/2024 1,440.60p 1,488.00p 1,442.60p 1,454.90p 0
03/10/2024 1,440.60p 1,477.90p 1,437.10p 1,452.00p 0
02/10/2024 1,440.60p 1,438.60p 1,423.40p 1,437.10p 0
01/10/2024 1,440.60p 1,440.60p 1,436.70p 1,436.70p 18
30/09/2024 1,426.60p 1,435.70p 1,410.80p 1,431.60p 0
27/09/2024 1,426.60p 1,430.70p 1,426.60p 1,430.70p 200
26/09/2024 1,419.10p 1,452.30p 1,410.00p 1,428.00p 0
25/09/2024 1,419.10p 1,434.90p 1,401.50p 1,433.50p 0
24/09/2024 1,419.10p 1,434.00p 1,423.40p 1,429.90p 0
23/09/2024 1,419.10p 1,442.80p 1,429.80p 1,432.30p 0
20/09/2024 1,419.10p 1,437.10p 1,416.90p 1,435.90p 0
19/09/2024 1,419.10p 1,452.50p 1,417.70p 1,435.30p 0
18/09/2024 1,419.10p 1,444.10p 1,407.10p 1,437.30p 0
17/09/2024 1,419.10p 1,465.80p 1,432.10p 1,443.90p 0
16/09/2024 1,419.10p 1,460.20p 1,434.00p 1,436.30p 0
13/09/2024 1,419.10p 1,445.50p 1,433.00p 1,441.70p 0
12/09/2024 1,419.10p 1,460.50p 1,408.40p 1,428.20p 0
11/09/2024 1,419.10p 1,446.10p 1,405.50p 1,432.10p 0
10/09/2024 1,419.10p 1,457.20p 1,425.00p 1,432.10p 0
09/09/2024 1,419.10p 1,426.90p 1,397.00p 1,425.30p 0
06/09/2024 1,419.10p 1,443.40p 1,388.90p 1,413.20p 0
05/09/2024 1,419.10p 1,431.10p 1,416.10p 1,421.00p 0
04/09/2024 1,419.10p 1,436.80p 1,401.20p 1,428.00p 0
03/09/2024 1,419.10p 1,443.10p 1,429.30p 1,436.80p 0
02/09/2024 1,419.10p 1,442.40p 1,435.30p 1,435.30p 0
30/08/2024 1,419.10p 1,438.40p 1,430.90p 1,435.30p 0
29/08/2024 1,419.10p 1,459.70p 1,413.40p 1,434.90p 0
28/08/2024 1,419.10p 1,431.70p 1,417.80p 1,426.30p 0
27/08/2024 1,419.10p 1,433.90p 1,402.10p 1,423.70p 0
26/08/2024 1,419.10p 1,445.00p 1,430.10p 1,438.00p 0
23/08/2024 1,419.10p 1,445.00p 1,430.10p 1,438.00p 0
22/08/2024 1,419.10p 1,445.00p 1,430.10p 1,438.00p 0
21/08/2024 1,419.10p 1,446.30p 1,416.20p 1,440.80p 0
20/08/2024 1,419.10p 1,450.40p 1,441.40p 1,445.50p 0
19/08/2024 1,419.10p 1,474.60p 1,444.20p 1,448.70p 0
16/08/2024 1,419.10p 1,459.10p 1,446.00p 1,454.20p 0
15/08/2024 1,419.10p 1,483.30p 1,426.60p 1,454.20p 0
14/08/2024 1,419.10p 1,464.20p 1,421.20p 1,444.90p 0
13/08/2024 1,419.10p 1,459.40p 1,432.80p 1,441.50p 0
12/08/2024 1,419.10p 1,442.10p 1,432.20p 1,437.40p 0
09/08/2024 1,419.10p 1,442.30p 1,405.40p 1,432.20p 0
08/08/2024 1,419.10p 1,438.20p 1,394.50p 1,432.40p 0
07/08/2024 1,419.10p 1,457.60p 1,404.10p 1,434.60p 0
06/08/2024 1,468.20p 1,468.20p 1,390.30p 1,419.10p 0
05/08/2024 1,468.20p 1,451.30p 1,368.10p 1,409.90p 0
02/08/2024 1,468.20p 1,451.30p 1,439.40p 1,451.30p 136
01/08/2024 1,468.20p 1,473.80p 1,431.50p 1,451.30p 0
31/07/2024 1,468.20p 1,451.10p 1,438.60p 1,451.10p 0
30/07/2024 1,468.20p 1,475.10p 1,427.80p 1,442.60p 0
29/07/2024 1,468.20p 1,447.90p 1,413.70p 1,441.10p 0
26/07/2024 1,468.20p 1,441.00p 1,430.10p 1,435.60p 0
25/07/2024 1,468.20p 1,435.60p 1,431.71p 1,435.60p 69
24/07/2024 1,468.20p 1,460.90p 1,407.80p 1,434.80p 0
23/07/2024 1,468.20p 1,447.80p 1,441.30p 1,447.20p 0
22/07/2024 1,468.20p 1,443.60p 1,433.20p 1,441.30p 0
19/07/2024 1,468.20p 1,443.00p 1,431.50p 1,438.60p 0
18/07/2024 1,468.20p 1,453.30p 1,410.60p 1,437.30p 0
17/07/2024 1,468.20p 1,450.10p 1,413.60p 1,438.10p 0
16/07/2024 1,468.20p 1,455.10p 1,418.00p 1,448.00p 0
15/07/2024 1,468.20p 1,466.40p 1,417.90p 1,446.00p 0
12/07/2024 1,468.20p 1,447.50p 1,411.00p 1,441.60p 0
11/07/2024 1,468.20p 1,474.00p 1,425.60p 1,446.00p 0
10/07/2024 1,468.20p 1,484.50p 1,452.50p 1,453.80p 0
09/07/2024 1,468.20p 1,476.70p 1,431.30p 1,461.90p 0
08/07/2024 1,468.20p 1,457.49p 1,455.10p 1,455.10p 136
05/07/2024 1,468.20p 1,474.40p 1,427.10p 1,455.40p 0
04/07/2024 1,468.20p 1,461.00p 1,452.50p 1,456.70p 0
03/07/2024 1,468.20p 1,489.20p 1,436.20p 1,455.40p 0
02/07/2024 1,468.20p 1,484.70p 1,439.20p 1,460.80p 0
01/07/2024 1,468.20p 1,468.20p 1,464.20p 1,464.20p 18
28/06/2024 1,424.80p 1,491.20p 1,435.40p 1,465.50p 0
27/06/2024 1,424.80p 1,487.00p 1,434.60p 1,462.50p 0
26/06/2024 1,424.80p 1,464.10p 1,433.00p 1,461.70p 0
25/06/2024 1,424.80p 1,459.70p 1,445.30p 1,454.60p 0
24/06/2024 1,424.80p 1,458.60p 1,448.60p 1,452.80p 0
21/06/2024 1,424.80p 1,464.80p 1,426.50p 1,458.60p 0
20/06/2024 1,424.80p 1,456.30p 1,415.10p 1,454.40p 0
19/06/2024 1,424.80p 1,455.70p 1,413.00p 1,451.80p 0
18/06/2024 1,424.80p 1,478.50p 1,421.20p 1,451.80p 0
17/06/2024 1,424.80p 1,454.50p 1,441.50p 1,448.60p 0
14/06/2024 1,424.80p 1,451.60p 1,431.40p 1,446.40p 0
13/06/2024 1,424.80p 1,462.30p 1,402.60p 1,436.70p 0
12/06/2024 1,424.80p 1,455.90p 1,394.10p 1,427.20p 0
11/06/2024 1,424.80p 1,443.70p 1,397.30p 1,430.10p 0
10/06/2024 1,424.80p 1,446.00p 1,399.70p 1,429.40p 0
07/06/2024 1,424.80p 1,430.30p 1,424.80p 1,430.30p 1,402
06/06/2024 1,418.20p 1,430.00p 1,416.50p 1,422.60p 0
05/06/2024 1,418.20p 1,425.10p 1,407.20p 1,421.20p 0
04/06/2024 1,418.20p 1,421.10p 1,402.60p 1,410.20p 0
03/06/2024 1,418.20p 1,424.30p 1,405.00p 1,409.40p 0
31/05/2024 1,418.20p 1,419.30p 1,401.60p 1,407.80p 0
30/05/2024 1,418.20p 1,422.50p 1,405.20p 1,411.50p 0
29/05/2024 1,418.20p 1,418.20p 1,416.10p 1,416.10p 39
28/05/2024 1,428.80p 1,428.80p 1,415.00p 1,415.00p 1
27/05/2024 1,410.20p 1,424.60p 1,408.60p 1,418.50p 0
24/05/2024 1,410.20p 1,424.60p 1,408.60p 1,418.50p 0
23/05/2024 1,410.20p 1,432.40p 1,413.20p 1,422.50p 0
22/05/2024 1,410.20p 1,423.60p 1,407.50p 1,420.70p 0
21/05/2024 1,410.20p 1,429.30p 1,412.60p 1,421.50p 0
20/05/2024 1,410.20p 1,427.20p 1,415.50p 1,423.40p 0
17/05/2024 1,410.20p 1,435.60p 1,418.70p 1,420.30p 0
16/05/2024 1,410.20p 1,431.20p 1,414.60p 1,427.30p 0
15/05/2024 1,410.20p 1,438.00p 1,412.70p 1,423.20p 0
14/05/2024 1,410.20p 1,441.50p 1,410.70p 1,424.70p 0
13/05/2024 1,410.20p 1,444.70p 1,422.70p 1,426.90p 0
10/05/2024 1,410.20p 1,437.30p 1,415.50p 1,429.50p 0