ADVFN Logo ADVFN

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

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

HCON Global X Conservative Asset Allocation ETF

14.15
0.01 (0.07%)
Feb 03 2025 - Closed
Delayed by 15 minutes

HCON Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 03 2025 14.15 0.01 0.07% 14.15 14.16 14.13 21,138
Jan 31 2025 14.14 -0.06 -0.42% 14.15 14.15 14.14 9,798
Jan 30 2025 14.20 0.11 0.78% 14.15 14.20 14.15 1,502
Jan 29 2025 14.09 0.00 0.00% 14.09 14.09 14.09 0
Jan 28 2025 14.09 0.04 0.28% 14.07 14.09 14.05 5,220
Jan 27 2025 14.05 0.01 0.07% 14.05 14.05 14.05 1,044
Jan 24 2025 14.04 0.02 0.14% 13.92 14.04 13.92 25,467
Jan 23 2025 14.02 0.01 0.07% 14.02 14.02 14.02 11
Jan 22 2025 14.01 0.00 0.00% 14.01 14.01 14.01 10
Jan 21 2025 14.01 0.07 0.50% 14.01 14.01 14.01 0
Jan 20 2025 13.94 -0.02 -0.14% 14.00 14.00 13.94 661
Jan 17 2025 13.96 0.08 0.58% 13.95 13.96 13.95 5,000
Jan 16 2025 13.88 0.06 0.43% 13.82 13.88 13.82 9,600
Jan 15 2025 13.82 0.16 1.17% 13.75 13.82 13.75 1,000
Jan 14 2025 13.66 -0.02 -0.15% 13.64 13.66 13.64 400
Jan 13 2025 13.68 -0.04 -0.29% 13.70 13.70 13.67 1,271
Jan 10 2025 13.72 -0.13 -0.94% 13.75 13.75 13.72 2,660
Jan 09 2025 13.85 -0.02 -0.14% 13.81 13.85 13.81 102
Jan 08 2025 13.87 0.02 0.14% 13.86 13.87 13.85 1,312
Jan 07 2025 13.85 -0.06 -0.43% 13.88 13.88 13.84 4,456
Jan 06 2025 13.91 -0.02 -0.14% 13.89 13.95 13.89 3,959
Jan 03 2025 13.93 0.05 0.36% 13.95 13.95 13.90 1,700
Jan 02 2025 13.88 0.01 0.07% 13.88 13.88 13.88 400
Dec 31 2024 13.87 -0.01 -0.07% 13.86 13.87 13.86 345
Dec 30 2024 13.88 -0.05 -0.36% 13.95 13.95 13.88 2,600
Dec 27 2024 13.93 0.00 0.00% 13.94 13.94 13.93 2,023
Dec 24 2024 13.93 0.03 0.22% 13.93 13.93 13.93 156
Dec 23 2024 13.90 0.01 0.07% 13.92 13.92 13.90 119
Dec 20 2024 13.89 0.06 0.43% 13.89 13.89 13.89 0
Dec 19 2024 13.83 -0.11 -0.79% 13.83 13.83 13.83 11
Dec 18 2024 13.94 -0.12 -0.85% 13.94 13.94 13.94 73
Dec 17 2024 14.06 0.02 0.14% 14.06 14.06 14.06 0
Dec 16 2024 14.04 0.01 0.07% 14.00 14.04 14.00 2,242
Dec 13 2024 14.03 -0.03 -0.21% 14.05 14.05 14.03 1,200
Dec 12 2024 14.06 -0.04 -0.28% 14.05 14.06 14.05 800
Dec 11 2024 14.10 -0.03 -0.21% 14.08 14.10 14.08 3,312
Dec 10 2024 14.13 0.00 0.00% 14.13 14.13 14.13 111
Dec 09 2024 14.13 -0.02 -0.14% 14.25 14.25 14.12 8,030
Dec 06 2024 14.15 0.08 0.57% 14.13 14.15 14.13 13,000
Dec 05 2024 14.07 0.02 0.14% 14.07 14.07 14.07 175
Dec 04 2024 14.05 0.04 0.29% 14.05 14.05 14.05 1
Dec 03 2024 14.01 -0.02 -0.14% 14.01 14.01 14.01 100
Dec 02 2024 14.03 0.03 0.21% 14.03 14.03 14.03 0
Nov 29 2024 14.00 0.07 0.50% 14.00 14.00 14.00 2
Nov 28 2024 13.93 0.02 0.14% 13.89 13.94 13.89 500
Nov 27 2024 13.91 0.01 0.07% 13.91 13.91 13.91 0
Nov 26 2024 13.90 0.06 0.43% 13.90 13.90 13.90 3,010
Nov 25 2024 13.84 0.10 0.73% 13.74 13.84 13.74 370
Nov 22 2024 13.74 0.04 0.29% 13.72 13.74 13.72 1,000
Nov 21 2024 13.70 0.00 0.00% 13.70 13.70 13.70 354
Nov 20 2024 13.70 -0.03 -0.22% 13.77 13.77 13.69 2,004
Nov 19 2024 13.73 -0.03 -0.22% 13.73 13.73 13.73 600
Nov 18 2024 13.76 -0.01 -0.07% 13.75 13.76 13.75 16,824
Nov 15 2024 13.77 -0.03 -0.22% 13.77 13.77 13.77 1
Nov 14 2024 13.80 0.03 0.22% 13.88 13.88 13.80 3,800
Nov 13 2024 13.77 -0.01 -0.07% 13.78 13.78 13.77 300
Nov 12 2024 13.78 -0.08 -0.58% 13.78 13.78 13.78 4
Nov 11 2024 13.86 0.02 0.14% 13.91 13.91 13.86 1,494
Nov 08 2024 13.84 0.03 0.22% 13.89 13.89 13.84 120
Nov 07 2024 13.81 0.07 0.51% 13.80 13.81 13.80 608
Nov 06 2024 13.74 0.08 0.59% 13.70 13.74 13.69 225