Global X ETF ICAV More Historical Data - 4COP | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
Germany
TG
Global X ETF ICAV (4COP)
Global X ETF ICAV (4COP) Historical

4COP Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 18 2024	29.945	-1.30	-4.16%	31.20	31.20	29.945	1,861
Jul 17 2024	31.245	-0.19	-0.60%	31.455	31.655	30.965	1,436
Jul 16 2024	31.435	-1.17	-3.57%	32.205	32.205	31.435	1,861
Jul 15 2024	32.60	-0.24	-0.72%	32.835	32.835	32.415	1,512
Jul 12 2024	32.835	0.24	0.74%	32.37	33.20	32.37	1,439
Jul 11 2024	32.595	-0.09	-0.29%	32.815	32.975	32.595	198
Jul 10 2024	32.69	-0.06	-0.18%	32.335	32.985	32.32	121
Jul 09 2024	32.75	0.23	0.72%	32.895	32.92	32.685	1,368
Jul 08 2024	32.515	-0.87	-2.59%	33.25	33.25	32.515	1,921
Jul 05 2024	33.38	0.25	0.75%	33.17	33.465	33.15	3,763
Jul 04 2024	33.13	0.21	0.64%	32.92	33.13	32.83	1,055
Jul 03 2024	32.92	1.00	3.12%	32.05	32.92	32.04	1,765
Jul 02 2024	31.925	0.37	1.16%	31.835	31.925	31.47	1,276
Jul 01 2024	31.56	-0.08	-0.24%	31.50	31.93	31.50	1,680
Jun 28 2024	31.635	0.09	0.29%	31.785	31.94	31.635	1,526
Jun 27 2024	31.545	-0.13	-0.39%	31.74	31.865	31.545	218
Jun 26 2024	31.67	0.08	0.25%	31.86	31.95	31.67	747
Jun 25 2024	31.59	-0.46	-1.44%	32.06	32.105	31.56	1,782
Jun 24 2024	32.05	0.80	2.58%	31.075	32.05	31.075	542
Jun 21 2024	31.245	-0.72	-2.24%	31.96	31.96	31.145	1,372
Jun 20 2024	31.96	0.99	3.20%	31.44	31.96	31.355	2,027
Jun 19 2024	30.97	0.52	1.71%	31.105	31.23	30.97	1,979
Jun 18 2024	30.45	0.35	1.16%	30.44	30.625	30.355	1,731
Jun 17 2024	30.10	-0.78	-2.51%	30.595	30.595	30.10	3,114
Jun 14 2024	30.875	0.25	0.83%	30.61	30.90	30.61	1,560
Jun 13 2024	30.62	-0.89	-2.82%	30.995	31.015	30.57	1,892
Jun 12 2024	31.51	0.38	1.22%	31.38	31.75	31.24	3,103
Jun 11 2024	31.13	-0.93	-2.89%	31.555	31.555	31.08	1,802
Jun 10 2024	32.055	0.54	1.73%	32.095	32.095	31.59	560
Jun 07 2024	31.51	-0.69	-2.13%	32.49	32.49	31.37	1,476
Jun 06 2024	32.195	0.59	1.85%	31.60	32.195	31.60	2,646
Jun 05 2024	31.61	0.42	1.35%	31.015	31.61	30.92	3,388
Jun 04 2024	31.19	-1.26	-3.88%	32.50	32.50	30.92	4,687
Jun 03 2024	32.45	-0.33	-0.99%	32.905	33.11	32.45	2,322
May 31 2024	32.775	-0.52	-1.55%	33.30	33.30	32.275	2,725
May 30 2024	33.29	-0.37	-1.10%	33.47	33.47	32.805	9,310
May 29 2024	33.66	-0.61	-1.77%	34.275	34.345	33.55	2,607
May 28 2024	34.265	0.22	0.65%	34.04	34.465	33.68	4,430
May 27 2024	34.045	0.63	1.89%	33.415	34.045	33.415	4,705
May 24 2024	33.415	0.41	1.26%	32.905	33.415	32.905	5,632
May 23 2024	33.00	-0.66	-1.96%	33.655	33.655	32.905	6,973
May 22 2024	33.66	-2.27	-6.32%	35.93	35.93	33.405	5,986
May 21 2024	35.93	-0.02	-0.04%	35.945	35.945	35.405	4,252
May 20 2024	35.945	0.99	2.83%	35.355	35.945	35.35	3,977
May 17 2024	34.955	1.03	3.02%	33.94	34.955	33.94	1,598
May 16 2024	33.93	-0.14	-0.40%	34.075	34.075	33.635	2,408
May 15 2024	34.065	-0.23	-0.69%	34.50	34.78	33.71	5,196
May 14 2024	34.30	1.31	3.97%	33.495	34.30	33.40	4,467
May 13 2024	32.99	-0.34	-1.01%	33.325	33.325	32.99	3,507
May 10 2024	33.325	0.31	0.94%	33.00	33.49	33.00	1,648
May 09 2024	33.015	0.88	2.72%	32.51	33.015	32.28	662
May 08 2024	32.14	-0.60	-1.83%	32.74	32.74	32.14	3,004
May 07 2024	32.74	0.26	0.80%	32.58	32.74	32.475	4,450
May 06 2024	32.48	0.45	1.42%	32.125	32.62	32.12	3,954
May 03 2024	32.025	0.20	0.61%	31.69	32.025	31.445	3,602
May 02 2024	31.83	-0.52	-1.61%	32.35	32.35	31.395	2,363
Apr 30 2024	32.35	-0.85	-2.55%	33.195	33.205	32.145	4,008
Apr 29 2024	33.195	0.70	2.15%	32.79	33.195	32.79	4,593
Apr 26 2024	32.495	0.88	2.80%	32.23	32.50	32.23	1,396
Apr 25 2024	31.61	0.40	1.28%	31.175	31.61	31.175	2,279
Apr 24 2024	31.21	0.43	1.40%	30.78	31.34	30.78	1,202
Apr 23 2024	30.78	-0.72	-2.29%	31.22	31.22	30.78	2,475
Apr 22 2024	31.50	-0.53	-1.64%	32.31	32.31	31.40	2,348

Global X ETF ICAV

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions