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

Get Started

Home
Investing
ETFs
Canada
TSX
Global X Industry 4.0 Index ETF (FOUR)
Global X Industry 4.0 Index ETF (FOUR) Historical

FOUR Global X Industry 4.0 Index ETF

54.95

0.10 (0.18%)

Jan 16 2025 - Closed

Delayed by 15 minutes

FOUR Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 16 2025	54.95	0.10	0.18%	54.98	54.98	54.95	200
Jan 15 2025	54.85	1.13	2.10%	54.83	54.95	54.83	500
Jan 14 2025	53.72	0.33	0.62%	53.72	53.72	53.72	0
Jan 13 2025	53.39	-0.46	-0.85%	53.39	53.39	53.39	5
Jan 10 2025	53.85	-0.73	-1.34%	53.85	53.85	53.85	10
Jan 09 2025	54.58	-0.18	-0.33%	54.58	54.58	54.58	0
Jan 08 2025	54.76	0.01	0.02%	54.76	54.76	54.76	0
Jan 07 2025	54.75	-0.73	-1.32%	54.75	54.75	54.75	55
Jan 06 2025	55.48	0.82	1.50%	55.51	55.51	55.48	170
Jan 03 2025	54.66	1.14	2.13%	54.66	54.66	54.66	5
Jan 02 2025	53.52	0.17	0.32%	53.30	53.52	53.30	810
Dec 31 2024	53.35	-1.17	-2.15%	53.35	53.35	53.35	28
Dec 30 2024	54.52	-0.68	-1.23%	54.52	54.52	54.52	10
Dec 27 2024	55.20	-0.16	-0.29%	57.16	57.16	55.20	100
Dec 24 2024	55.36	0.00	0.00%	55.36	55.36	55.36	0
Dec 23 2024	55.36	0.16	0.29%	55.36	55.36	55.36	5
Dec 20 2024	55.20	0.63	1.15%	55.20	55.20	55.20	0
Dec 19 2024	54.57	-0.38	-0.69%	54.68	54.68	54.55	8,145
Dec 18 2024	54.95	-2.04	-3.58%	56.72	56.72	54.95	365
Dec 17 2024	56.99	-0.64	-1.11%	56.99	56.99	56.99	10
Dec 16 2024	57.63	0.36	0.63%	57.55	57.63	57.55	240
Dec 13 2024	57.27	-0.36	-0.62%	57.59	57.59	57.27	110
Dec 12 2024	57.63	-0.06	-0.10%	57.49	57.63	57.49	400
Dec 11 2024	57.69	1.01	1.78%	57.69	57.69	57.69	50
Dec 10 2024	56.68	-0.67	-1.17%	57.18	57.18	56.68	100
Dec 09 2024	57.35	-0.39	-0.68%	57.35	57.35	57.35	43
Dec 06 2024	57.74	0.52	0.91%	57.78	57.78	57.74	200
Dec 05 2024	57.22	-0.68	-1.17%	57.22	57.22	57.22	0
Dec 04 2024	57.90	1.45	2.57%	57.90	57.90	57.90	0
Dec 03 2024	56.45	-0.21	-0.37%	56.45	56.45	56.45	0
Dec 02 2024	56.66	0.55	0.98%	56.66	56.66	56.66	0
Nov 29 2024	56.11	0.15	0.27%	56.11	56.11	56.11	0
Nov 28 2024	55.96	0.23	0.41%	55.96	55.96	55.96	0
Nov 27 2024	55.73	-0.61	-1.08%	55.40	55.73	55.40	620
Nov 26 2024	56.34	-0.32	-0.56%	56.34	56.34	56.34	0
Nov 25 2024	56.66	0.42	0.75%	57.09	57.09	56.66	1,100
Nov 22 2024	56.24	0.15	0.27%	56.24	56.24	56.24	0
Nov 21 2024	56.09	0.71	1.28%	56.09	56.09	56.09	0
Nov 20 2024	55.38	0.36	0.65%	55.38	55.38	55.38	0
Nov 19 2024	55.02	0.89	1.64%	53.95	55.02	53.95	12,820
Nov 18 2024	54.13	0.58	1.08%	54.04	54.25	54.04	7,100
Nov 15 2024	53.55	-0.96	-1.76%	53.73	53.75	53.55	4,700
Nov 14 2024	54.51	-0.53	-0.96%	54.51	54.51	54.51	0
Nov 13 2024	55.04	-0.46	-0.83%	55.38	55.38	55.04	200
Nov 12 2024	55.50	-0.34	-0.61%	55.50	55.50	55.50	0
Nov 11 2024	55.84	0.77	1.40%	55.84	55.84	55.84	1
Nov 08 2024	55.07	0.68	1.25%	55.07	55.07	55.07	0
Nov 07 2024	54.39	1.48	2.80%	54.39	54.39	54.39	9
Nov 06 2024	52.91	1.13	2.18%	52.91	52.91	52.91	110
Nov 05 2024	51.78	0.73	1.43%	51.78	51.78	51.78	2
Nov 04 2024	51.05	-0.39	-0.76%	51.39	51.39	51.05	11,900
Nov 01 2024	51.44	0.56	1.10%	51.44	51.44	51.44	2
Oct 31 2024	50.88	-1.27	-2.44%	50.88	50.88	50.88	57
Oct 30 2024	52.15	-0.74	-1.40%	52.15	52.15	52.15	0
Oct 29 2024	52.89	0.41	0.78%	52.69	52.89	52.69	1,000
Oct 28 2024	52.48	0.74	1.43%	52.48	52.48	52.48	5
Oct 25 2024	51.74	0.26	0.51%	51.74	51.74	51.74	0
Oct 24 2024	51.48	0.50	0.98%	51.48	51.48	51.48	0
Oct 23 2024	50.98	-1.00	-1.92%	50.98	50.98	50.98	94
Oct 22 2024	51.98	0.93	1.82%	51.98	51.98	51.98	1
Oct 21 2024	51.05	-0.05	-0.10%	51.05	51.05	51.05	0

Global X Industry 4.0 In...

Vontobel Financial Produ...

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