Global X ETF ICAV More Historical Data - AKWA | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

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

AKWA Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 19 2024	26.92	-0.39	-1.43%	27.02	27.02	26.725	83
Jul 18 2024	27.31	0.10	0.37%	27.17	27.31	27.14	857
Jul 17 2024	27.21	-0.18	-0.66%	27.265	27.355	27.135	1,114
Jul 16 2024	27.39	0.69	2.57%	26.73	27.39	26.73	56
Jul 15 2024	26.705	-0.08	-0.28%	27.04	27.04	26.705	789
Jul 12 2024	26.78	0.05	0.21%	26.745	26.78	26.745	26
Jul 11 2024	26.725	0.64	2.43%	26.22	26.725	26.22	454
Jul 10 2024	26.09	0.11	0.40%	26.09	26.09	26.09	40
Jul 09 2024	25.985	0.02	0.10%	25.86	26.00	25.805	203
Jul 08 2024	25.96	0.34	1.33%	25.445	25.975	25.445	542
Jul 05 2024	25.62	0.05	0.20%	25.565	25.62	25.565	154
Jul 04 2024	25.57	-0.20	-0.78%	25.685	25.685	25.57	305
Jul 03 2024	25.77	0.22	0.84%	25.61	25.77	25.58	1,136
Jul 02 2024	25.555	-0.12	-0.45%	25.67	25.67	25.54	797
Jul 01 2024	25.67	-0.43	-1.63%	26.115	26.115	25.665	1,142
Jun 28 2024	26.095	-0.06	-0.23%	26.375	26.375	26.095	305
Jun 27 2024	26.155	0.22	0.83%	26.065	26.155	25.84	518
Jun 26 2024	25.94	-0.01	-0.04%	26.145	26.25	25.94	396
Jun 25 2024	25.95	-0.67	-2.50%	26.565	26.67	25.95	81
Jun 24 2024	26.615	0.29	1.10%	26.485	26.615	26.44	487
Jun 21 2024	26.325	-0.15	-0.55%	26.375	26.425	26.26	631
Jun 20 2024	26.47	-0.07	-0.24%	26.355	26.495	26.33	783
Jun 19 2024	26.535	-0.05	-0.17%	26.63	26.63	26.345	272
Jun 18 2024	26.58	0.31	1.20%	26.31	26.58	26.20	446
Jun 17 2024	26.265	-0.24	-0.89%	26.515	26.515	25.985	1,124
Jun 14 2024	26.50	0.01	0.04%	26.67	26.805	26.50	950
Jun 13 2024	26.49	-0.31	-1.16%	26.57	26.665	26.48	860
Jun 12 2024	26.80	0.40	1.50%	26.375	26.80	26.375	103
Jun 11 2024	26.405	-0.06	-0.21%	26.50	26.50	26.405	19
Jun 10 2024	26.46	-0.03	-0.09%	26.50	26.54	26.46	316
Jun 07 2024	26.485	0.22	0.86%	26.395	26.485	26.345	1,073
Jun 06 2024	26.26	-0.44	-1.65%	26.605	26.605	26.26	437
Jun 05 2024	26.70	0.04	0.13%	26.48	26.70	26.40	684
Jun 04 2024	26.665	-0.22	-0.80%	26.935	26.935	26.53	1,085
Jun 03 2024	26.88	0.15	0.54%	27.33	27.33	26.555	3,928
May 31 2024	26.735	0.11	0.39%	26.635	26.735	26.635	691
May 30 2024	26.63	-0.17	-0.62%	26.555	26.82	26.45	3,876
May 29 2024	26.795	-0.58	-2.12%	26.985	27.06	26.795	407
May 28 2024	27.375	-0.61	-2.18%	28.015	28.015	27.375	1,156
May 27 2024	27.985	-0.04	-0.12%	27.98	27.985	27.895	486
May 24 2024	28.02	0.02	0.09%	27.705	28.045	27.705	297
May 23 2024	27.995	-0.64	-2.24%	28.47	28.47	27.995	1,140
May 22 2024	28.635	0.18	0.63%	28.50	28.635	28.455	949
May 21 2024	28.455	-0.11	-0.39%	28.56	28.56	28.445	2,376
May 20 2024	28.565	0.19	0.65%	28.44	28.565	28.365	536
May 17 2024	28.38	0.04	0.14%	28.355	28.385	28.355	813
May 16 2024	28.34	0.09	0.34%	28.245	28.52	28.245	1,618
May 15 2024	28.245	0.34	1.22%	28.02	28.405	28.02	760
May 14 2024	27.905	-0.29	-1.01%	28.11	28.11	27.805	609
May 13 2024	28.19	0.28	1.00%	28.24	28.24	28.19	254
May 10 2024	27.91	-0.04	-0.14%	28.12	28.17	27.91	6,596
May 09 2024	27.95	-0.17	-0.60%	27.98	28.055	27.95	375
May 08 2024	28.12	0.27	0.97%	27.84	28.16	27.84	918
May 07 2024	27.85	0.29	1.05%	27.695	27.85	27.635	1,674
May 06 2024	27.56	0.32	1.17%	27.475	27.56	27.365	226
May 03 2024	27.24	0.31	1.15%	27.055	27.455	27.055	357
May 02 2024	26.93	-0.10	-0.37%	26.83	27.10	26.83	567
Apr 30 2024	27.03	0.16	0.60%	26.89	27.10	26.885	171
Apr 29 2024	26.87	-0.26	-0.94%	27.195	27.195	26.695	664
Apr 26 2024	27.125	0.23	0.86%	26.83	27.125	26.83	417
Apr 25 2024	26.895	-0.27	-0.99%	27.095	27.175	26.895	772
Apr 24 2024	27.165	-0.24	-0.86%	27.285	27.285	27.03	1,097
Apr 23 2024	27.40	0.32	1.20%	27.225	27.40	27.015	2,130

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