Global X ETFs Icav Gx S&P 500 Quarterly Tail Hedge Ucits

(SQHP)
Sector: n/a
1,477.80p
9.70p 0.66
Last updated: 16:40:39

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 1,475.20p 1,477.80p 1,475.20p 1,477.80p 911
07/11/2024 1,432.40p 1,475.70p 1,438.00p 1,468.10p 0
06/11/2024 1,432.40p 1,483.00p 1,439.40p 1,470.10p 0
05/11/2024 1,432.40p 1,441.40p 1,415.90p 1,439.40p 0
04/11/2024 1,432.40p 1,444.00p 1,431.10p 1,441.40p 0
01/11/2024 1,432.40p 1,450.10p 1,432.60p 1,444.00p 0
31/10/2024 1,432.40p 1,453.00p 1,432.00p 1,450.10p 0
30/10/2024 1,432.40p 1,458.30p 1,445.20p 1,449.30p 0
29/10/2024 1,432.40p 1,454.60p 1,443.00p 1,448.00p 0
28/10/2024 1,432.40p 1,455.40p 1,446.10p 1,449.40p 0
25/10/2024 1,432.40p 1,452.90p 1,445.50p 1,451.80p 0
24/10/2024 1,432.40p 1,451.40p 1,440.10p 1,451.40p 0
23/10/2024 1,432.40p 1,456.40p 1,447.30p 1,451.40p 0
22/10/2024 1,432.40p 1,455.20p 1,445.80p 1,450.20p 0
21/10/2024 1,432.40p 1,451.90p 1,442.30p 1,447.40p 0
18/10/2024 1,432.40p 1,447.50p 1,436.40p 1,444.20p 0
17/10/2024 1,432.40p 1,469.40p 1,442.90p 1,447.30p 0
16/10/2024 1,432.40p 1,459.40p 1,421.70p 1,442.90p 0
15/10/2024 1,432.40p 1,443.80p 1,414.40p 1,435.20p 0
14/10/2024 1,432.40p 1,443.80p 1,430.90p 1,440.70p 0
11/10/2024 1,423.40p 1,436.60p 1,426.50p 1,432.40p 0
10/10/2024 1,423.40p 1,450.90p 1,424.50p 1,432.50p 0
09/10/2024 1,423.40p 1,429.10p 1,420.20p 1,427.90p 0
08/10/2024 1,423.40p 1,423.40p 1,421.60p 1,421.60p 9
07/10/2024 1,375.40p 1,428.10p 1,415.40p 1,422.90p 0
04/10/2024 1,375.40p 1,442.40p 1,407.10p 1,415.40p 0
03/10/2024 1,375.40p 1,420.80p 1,401.30p 1,415.80p 0
02/10/2024 1,375.40p 1,413.50p 1,388.90p 1,401.30p 0
01/10/2024 1,375.40p 1,406.30p 1,375.10p 1,401.20p 0
30/09/2024 1,375.40p 1,400.30p 1,380.10p 1,396.00p 0
27/09/2024 1,375.40p 1,398.20p 1,375.80p 1,395.40p 0
26/09/2024 1,375.40p 1,402.50p 1,380.60p 1,391.90p 0
25/09/2024 1,375.40p 1,397.60p 1,385.90p 1,395.00p 0
24/09/2024 1,375.40p 1,398.30p 1,388.30p 1,393.40p 0
23/09/2024 1,375.40p 1,405.20p 1,393.00p 1,395.60p 0
20/09/2024 1,375.40p 1,400.40p 1,379.40p 1,397.70p 0
19/09/2024 1,375.40p 1,412.10p 1,391.50p 1,396.70p 0
18/09/2024 1,375.40p 1,404.10p 1,388.40p 1,395.20p 0
17/09/2024 1,375.40p 1,412.30p 1,376.90p 1,404.10p 0
16/09/2024 1,375.40p 1,406.40p 1,385.80p 1,391.90p 0
13/09/2024 1,375.40p 1,406.30p 1,394.60p 1,397.20p 0
12/09/2024 1,375.40p 1,418.20p 1,380.30p 1,380.30p 0
11/09/2024 1,375.40p 1,400.90p 1,376.30p 1,385.30p 0
10/09/2024 1,375.40p 1,391.40p 1,377.30p 1,385.30p 0
09/09/2024 1,375.40p 1,378.30p 1,372.40p 1,378.30p 710
06/09/2024 1,381.60p 1,385.40p 1,365.60p 1,367.00p 0
05/09/2024 1,381.60p 1,387.90p 1,373.70p 1,378.00p 0
04/09/2024 1,381.60p 1,395.60p 1,378.80p 1,383.90p 0
03/09/2024 1,381.60p 1,404.10p 1,391.20p 1,395.60p 0
02/09/2024 1,381.60p 1,402.70p 1,394.90p 1,394.90p 0
30/08/2024 1,381.60p 1,403.30p 1,391.10p 1,394.90p 0
29/08/2024 1,381.60p 1,396.90p 1,384.00p 1,395.20p 0
28/08/2024 1,381.60p 1,386.40p 1,381.60p 1,386.40p 1,039
27/08/2024 1,380.80p 1,388.80p 1,366.70p 1,384.70p 0
26/08/2024 1,380.80p 1,417.70p 1,391.90p 1,397.90p 0
23/08/2024 1,380.80p 1,417.70p 1,391.90p 1,397.90p 0
22/08/2024 1,380.80p 1,417.70p 1,391.90p 1,397.90p 0
21/08/2024 1,380.80p 1,408.60p 1,381.00p 1,400.90p 0
20/08/2024 1,380.80p 1,408.60p 1,397.00p 1,404.80p 0
19/08/2024 1,380.80p 1,408.60p 1,398.90p 1,405.10p 0
16/08/2024 1,380.80p 1,415.80p 1,403.20p 1,411.00p 0
15/08/2024 1,380.80p 1,415.10p 1,384.30p 1,411.00p 0
14/08/2024 1,380.80p 1,429.40p 1,373.60p 1,405.00p 0
13/08/2024 1,380.80p 1,414.40p 1,381.00p 1,395.80p 0
12/08/2024 1,380.80p 1,399.50p 1,387.60p 1,394.30p 0
09/08/2024 1,380.80p 1,397.40p 1,369.00p 1,387.60p 0
08/08/2024 1,380.80p 1,412.80p 1,371.50p 1,391.40p 0
07/08/2024 1,380.80p 1,395.50p 1,380.80p 1,392.80p 0
06/08/2024 1,419.00p 1,419.00p 1,346.60p 1,380.80p 0
05/08/2024 1,419.00p 1,408.30p 1,318.80p 1,365.70p 0
02/08/2024 1,419.00p 1,418.80p 1,360.30p 1,408.30p 0
01/08/2024 1,419.00p 1,420.60p 1,394.00p 1,408.30p 0
31/07/2024 1,419.00p 1,408.60p 1,392.70p 1,408.10p 0
30/07/2024 1,419.00p 1,406.30p 1,396.20p 1,397.80p 0
29/07/2024 1,419.00p 1,404.30p 1,392.50p 1,397.20p 0
26/07/2024 1,419.00p 1,415.60p 1,386.00p 1,392.30p 0
25/07/2024 1,419.00p 1,393.10p 1,382.20p 1,392.30p 0
24/07/2024 1,419.00p 1,423.10p 1,367.00p 1,391.40p 0
23/07/2024 1,419.00p 1,406.50p 1,400.40p 1,406.20p 0
22/07/2024 1,419.00p 1,402.50p 1,390.50p 1,400.60p 0
19/07/2024 1,419.00p 1,401.40p 1,394.40p 1,397.00p 0
18/07/2024 1,419.00p 1,420.90p 1,387.50p 1,396.40p 0
17/07/2024 1,419.00p 1,408.50p 1,378.50p 1,397.80p 0
16/07/2024 1,419.00p 1,428.60p 1,378.20p 1,408.50p 0
15/07/2024 1,419.00p 1,421.50p 1,380.70p 1,406.50p 0
12/07/2024 1,419.00p 1,406.40p 1,395.40p 1,402.10p 0
11/07/2024 1,419.00p 1,427.20p 1,388.40p 1,405.60p 0
10/07/2024 1,419.00p 1,420.40p 1,413.20p 1,414.40p 0
09/07/2024 1,419.00p 1,434.90p 1,395.80p 1,420.40p 0
08/07/2024 1,419.00p 1,414.90p 1,410.90p 1,414.90p 0
05/07/2024 1,419.00p 1,426.80p 1,390.40p 1,413.60p 0
04/07/2024 1,419.00p 1,419.20p 1,414.60p 1,414.60p 190
03/07/2024 1,409.80p 1,420.50p 1,394.80p 1,413.30p 0
02/07/2024 1,409.80p 1,422.40p 1,399.20p 1,417.50p 0
01/07/2024 1,409.80p 1,424.70p 1,410.00p 1,421.20p 0
28/06/2024 1,409.80p 1,447.30p 1,419.00p 1,424.70p 0
27/06/2024 1,409.80p 1,443.50p 1,397.40p 1,419.40p 0
26/06/2024 1,409.80p 1,423.60p 1,412.90p 1,421.70p 0
25/06/2024 1,409.80p 1,434.50p 1,406.90p 1,412.90p 0
24/06/2024 1,409.80p 1,418.90p 1,411.20p 1,414.50p 0
21/06/2024 1,409.80p 1,420.40p 1,399.60p 1,418.90p 0
20/06/2024 1,409.80p 1,417.30p 1,409.00p 1,416.50p 0
19/06/2024 1,409.80p 1,437.10p 1,379.60p 1,412.20p 0
18/06/2024 1,409.80p 1,438.50p 1,385.40p 1,412.20p 0
17/06/2024 1,409.80p 1,409.80p 1,405.10p 1,405.10p 31
14/06/2024 1,397.00p 1,401.50p 1,397.00p 1,401.50p 200
13/06/2024 1,377.60p 1,421.70p 1,363.00p 1,395.80p 0
12/06/2024 1,377.60p 1,409.30p 1,360.10p 1,386.70p 0
11/06/2024 1,377.60p 1,407.30p 1,374.60p 1,384.30p 0
10/06/2024 1,377.60p 1,404.30p 1,349.60p 1,382.80p 0
07/06/2024 1,377.60p 1,401.40p 1,350.30p 1,382.80p 0
06/06/2024 1,377.60p 1,403.70p 1,346.90p 1,376.80p 0
05/06/2024 1,377.60p 1,378.10p 1,357.70p 1,372.90p 0
04/06/2024 1,377.60p 1,366.00p 1,351.40p 1,358.30p 0
03/06/2024 1,377.60p 1,375.10p 1,351.80p 1,358.90p 0
31/05/2024 1,377.60p 1,366.30p 1,350.60p 1,354.40p 0
30/05/2024 1,377.60p 1,368.80p 1,354.40p 1,360.70p 0
29/05/2024 1,377.60p 1,371.30p 1,358.10p 1,368.40p 0
28/05/2024 1,377.60p 1,373.00p 1,359.20p 1,367.90p 0
27/05/2024 1,377.60p 1,376.00p 1,361.10p 1,371.00p 0
24/05/2024 1,377.60p 1,376.00p 1,361.10p 1,371.00p 0
23/05/2024 1,377.60p 1,386.10p 1,367.70p 1,376.00p 0
22/05/2024 1,377.60p 1,380.60p 1,363.90p 1,374.50p 0
21/05/2024 1,377.60p 1,379.70p 1,365.90p 1,374.40p 0
20/05/2024 1,377.60p 1,380.00p 1,367.90p 1,376.70p 0
17/05/2024 1,377.60p 1,388.70p 1,369.70p 1,371.90p 0
16/05/2024 1,377.60p 1,382.00p 1,370.00p 1,379.80p 0
15/05/2024 1,377.60p 1,377.60p 1,374.10p 1,374.10p 32
14/05/2024 1,354.20p 1,385.20p 1,363.40p 1,372.90p 0
13/05/2024 1,354.20p 1,381.50p 1,369.60p 1,374.50p 0
10/05/2024 1,354.20p 1,381.20p 1,366.00p 1,377.10p 0