Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
ETFs
Canada
TSX
Global X Big Data and Hardware Index ETF (HBGD)
Global X Big Data and Hardware Index ETF (HBGD) Historical

HBGD Global X Big Data and Hardware Index ETF

33.25

1.78 (5.66%)

Jan 03 2025 - Closed

Delayed by 15 minutes

HBGD Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 03 2025	33.25	1.78	5.66%	32.39	33.25	32.39	1,087
Jan 02 2025	31.47	0.54	1.75%	30.98	31.47	30.98	1,571
Dec 31 2024	30.93	-0.47	-1.50%	31.24	31.24	30.86	1,921
Dec 30 2024	31.40	-0.82	-2.55%	31.82	31.82	31.40	696
Dec 27 2024	32.22	-0.78	-2.36%	32.75	32.82	32.19	1,516
Dec 24 2024	33.00	1.07	3.35%	32.25	33.00	32.25	216
Dec 23 2024	31.93	-0.39	-1.21%	32.45	32.45	31.78	659
Dec 20 2024	32.32	0.54	1.70%	32.38	32.38	32.32	392
Dec 19 2024	31.78	-0.89	-2.72%	32.65	32.65	31.78	2,034
Dec 18 2024	32.67	-2.26	-6.47%	34.69	34.95	32.67	3,046
Dec 17 2024	34.93	0.17	0.49%	35.06	35.06	34.91	859
Dec 16 2024	34.76	1.45	4.35%	33.31	35.08	33.31	1,605
Dec 13 2024	33.31	-0.07	-0.21%	33.29	33.55	33.29	586
Dec 12 2024	33.38	-0.08	-0.24%	33.48	33.48	33.38	242
Dec 11 2024	33.46	0.67	2.04%	33.25	33.50	33.25	467
Dec 10 2024	32.79	-1.22	-3.59%	33.50	33.50	32.79	857
Dec 09 2024	34.01	-1.16	-3.30%	35.38	35.38	34.01	896
Dec 06 2024	35.17	1.19	3.50%	35.00	35.35	35.00	933
Dec 05 2024	33.98	-0.07	-0.21%	34.47	35.18	33.98	1,706
Dec 04 2024	34.05	1.24	3.78%	33.18	34.05	33.18	531
Dec 03 2024	32.81	-0.15	-0.46%	32.28	32.82	32.28	404
Dec 02 2024	32.96	-0.70	-2.08%	33.26	33.26	32.96	1,944
Nov 29 2024	33.66	0.83	2.53%	33.01	34.04	33.01	550
Nov 28 2024	32.83	0.09	0.27%	32.83	32.83	32.83	0
Nov 27 2024	32.74	0.95	2.99%	32.00	32.74	32.00	675
Nov 26 2024	31.79	-1.28	-3.87%	31.79	31.79	31.79	49
Nov 25 2024	33.07	0.27	0.82%	33.45	33.45	33.07	658
Nov 22 2024	32.80	0.76	2.37%	31.97	32.93	31.90	1,500
Nov 21 2024	32.04	0.27	0.85%	31.53	32.09	31.53	3,502
Nov 20 2024	31.77	-0.26	-0.81%	32.05	32.05	31.74	1,970
Nov 19 2024	32.03	0.71	2.27%	31.93	32.03	31.93	252
Nov 18 2024	31.32	-0.32	-1.01%	32.05	32.05	31.15	1,853
Nov 15 2024	31.64	0.28	0.89%	31.42	31.64	31.42	357
Nov 14 2024	31.36	-0.79	-2.46%	31.52	31.53	31.36	1,100
Nov 13 2024	32.15	-1.20	-3.60%	33.26	34.04	32.15	619
Nov 12 2024	33.35	-0.58	-1.71%	33.40	33.43	32.95	2,331
Nov 11 2024	33.93	1.53	4.72%	33.07	34.00	33.07	2,476
Nov 08 2024	32.40	0.19	0.59%	32.24	32.40	32.24	1,551
Nov 07 2024	32.21	1.16	3.74%	31.20	32.21	31.20	3,061
Nov 06 2024	31.05	2.08	7.18%	30.44	31.05	30.22	1,862
Nov 05 2024	28.97	0.81	2.88%	29.00	29.00	28.97	107
Nov 04 2024	28.16	-0.42	-1.47%	28.16	28.16	28.16	72
Nov 01 2024	28.58	-0.08	-0.28%	28.70	28.70	28.54	1,840
Oct 31 2024	28.66	-1.56	-5.16%	28.86	28.86	28.66	400
Oct 30 2024	30.22	-0.50	-1.63%	30.76	30.76	30.22	527
Oct 29 2024	30.72	-0.01	-0.03%	30.95	30.95	30.60	700
Oct 28 2024	30.73	0.96	3.22%	30.44	30.73	30.44	864
Oct 25 2024	29.77	0.07	0.24%	29.77	29.77	29.77	24
Oct 24 2024	29.70	0.35	1.19%	29.70	29.70	29.70	71
Oct 23 2024	29.35	-0.73	-2.43%	30.00	30.00	29.35	771
Oct 22 2024	30.08	0.04	0.13%	30.00	30.08	30.00	658
Oct 21 2024	30.04	0.37	1.25%	29.73	30.04	29.73	283
Oct 18 2024	29.67	0.51	1.75%	29.51	29.67	29.51	454
Oct 17 2024	29.16	0.12	0.41%	29.14	29.36	29.14	519
Oct 16 2024	29.04	0.64	2.25%	28.60	29.04	28.60	1,104
Oct 15 2024	28.40	0.40	1.43%	28.61	28.90	28.40	899
Oct 11 2024	28.00	0.71	2.60%	28.00	28.00	28.00	100
Oct 10 2024	27.29	-0.21	-0.76%	27.18	27.29	27.18	1,602
Oct 09 2024	27.50	0.00	0.00%	27.50	27.50	27.50	0
Oct 08 2024	27.50	-0.08	-0.29%	27.00	27.50	27.00	719
Oct 07 2024	27.58	-0.09	-0.33%	27.58	27.58	27.58	20

Global X Big Data and Ha...

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