Global X ETF ICAV More Historical Data - UDIV | 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 (UDIV)
Global X ETF ICAV (UDIV) Historical

UDIV Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 07 2025	8.276	-0.05	-0.58%	8.308	8.34	8.251	60,327
Jan 06 2025	8.324	-0.10	-1.14%	8.42	8.42	8.318	109,182
Jan 03 2025	8.42	0.02	0.24%	8.41	8.429	8.316	69,349
Jan 02 2025	8.40	0.25	3.02%	8.29	8.419	8.231	86,379
Dec 30 2024	8.154	-0.05	-0.56%	8.202	8.202	8.128	24,872
Dec 27 2024	8.20	-0.01	-0.13%	8.273	8.274	8.111	65,159
Dec 23 2024	8.211	0.07	0.87%	8.204	8.211	8.101	78,402
Dec 20 2024	8.14	0.01	0.06%	8.112	8.202	8.02	156,860
Dec 19 2024	8.135	-0.05	-0.57%	8.128	8.169	8.081	116,061
Dec 18 2024	8.182	-0.13	-1.55%	8.314	8.345	8.182	63,717
Dec 17 2024	8.311	-0.15	-1.82%	8.447	8.448	8.251	203,723
Dec 16 2024	8.465	0.04	0.45%	8.416	8.465	8.351	103,771
Dec 13 2024	8.427	-0.05	-0.61%	8.424	8.491	8.351	86,157
Dec 12 2024	8.479	-0.02	-0.27%	8.481	8.516	8.415	54,144
Dec 11 2024	8.502	0.05	0.60%	8.523	8.537	8.451	60,863
Dec 10 2024	8.451	-0.13	-1.50%	8.57	8.586	8.441	44,461
Dec 09 2024	8.58	0.14	1.61%	8.396	8.599	8.396	115,093
Dec 06 2024	8.444	0.01	0.11%	8.441	8.487	8.37	130,758
Dec 05 2024	8.435	-0.07	-0.78%	8.486	8.486	8.411	113,409
Dec 04 2024	8.501	0.02	0.25%	8.484	8.519	8.421	61,015
Dec 03 2024	8.48	0.03	0.40%	8.456	8.492	8.401	33,429
Dec 02 2024	8.446	0.04	0.49%	8.427	8.493	8.407	111,857
Nov 29 2024	8.405	-0.06	-0.71%	8.351	8.436	8.351	46,533
Nov 28 2024	8.465	0.06	0.76%	8.413	8.474	8.364	62,533
Nov 27 2024	8.401	-0.09	-1.11%	8.414	8.475	8.40	21,156
Nov 26 2024	8.495	-0.02	-0.26%	8.543	8.543	8.414	36,213
Nov 25 2024	8.517	-0.05	-0.55%	8.555	8.594	8.449	35,893
Nov 22 2024	8.564	0.04	0.53%	8.517	8.572	8.403	49,130
Nov 21 2024	8.519	-0.01	-0.15%	8.468	8.519	8.381	53,305
Nov 20 2024	8.532	0.04	0.46%	8.524	8.549	8.45	53,600
Nov 19 2024	8.493	0.09	1.10%	8.469	8.535	8.401	46,168
Nov 18 2024	8.401	-0.06	-0.65%	8.46	8.487	8.385	62,108
Nov 15 2024	8.456	-0.01	-0.06%	8.39	8.456	8.358	77,312
Nov 14 2024	8.461	0.01	0.08%	8.446	8.461	8.383	40,724
Nov 13 2024	8.454	0.09	1.11%	8.351	8.471	8.351	45,213
Nov 12 2024	8.361	-0.16	-1.83%	8.529	8.553	8.36	93,976
Nov 11 2024	8.517	0.01	0.07%	8.515	8.562	8.465	76,676
Nov 08 2024	8.511	-0.03	-0.36%	8.563	8.565	8.417	59,915
Nov 07 2024	8.542	0.03	0.35%	8.491	8.558	8.419	66,872
Nov 06 2024	8.512	0.07	0.87%	8.746	8.746	8.338	40,581
Nov 05 2024	8.439	0.14	1.64%	8.30	8.439	8.289	55,953
Nov 04 2024	8.303	-0.05	-0.61%	8.327	8.368	8.276	75,139
Nov 01 2024	8.354	0.00	0.05%	8.354	8.396	8.311	74,274
Oct 31 2024	8.35	-0.08	-0.89%	8.424	8.455	8.337	34,190
Oct 30 2024	8.425	0.08	0.95%	8.432	8.477	8.364	37,557
Oct 29 2024	8.346	-0.17	-1.98%	8.522	8.522	8.346	49,786
Oct 28 2024	8.515	0.02	0.26%	8.527	8.532	8.44	64,328
Oct 25 2024	8.493	0.04	0.52%	8.501	8.525	8.431	73,286
Oct 24 2024	8.449	-0.12	-1.34%	8.518	8.53	8.447	56,100
Oct 23 2024	8.564	-0.15	-1.72%	8.687	8.715	8.53	68,291
Oct 22 2024	8.714	-0.01	-0.16%	8.701	8.714	8.629	43,740
Oct 21 2024	8.728	-0.05	-0.52%	8.777	8.79	8.649	62,954
Oct 18 2024	8.774	0.01	0.07%	8.754	8.803	8.719	38,294
Oct 17 2024	8.768	-0.05	-0.53%	8.812	8.822	8.701	52,863
Oct 16 2024	8.815	0.21	2.49%	8.652	8.822	8.652	31,530
Oct 15 2024	8.601	-0.16	-1.79%	8.763	8.766	8.601	56,553
Oct 14 2024	8.758	0.07	0.83%	8.684	8.758	8.62	16,269
Oct 11 2024	8.686	0.02	0.20%	8.677	8.744	8.594	16,661
Oct 10 2024	8.669	-0.05	-0.53%	8.643	8.727	8.618	22,589

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