Global X Conscious Companies ETF (7GX5) - Historical data, historical prices

37.38500 EUR

0.215

0.57%

Last update Dec 16, 7:41 PM CET

Market closed

Day range

37.38500

37.36500

37.65500

Previous close

37.60000

Open

37.65000

Access this ETF data via API

Global X Conscious Companies ETF

37.39

0.22

0.57%

Historical data

Prices

Date	Open	High	Low	Close	% Change	Volume
Dec 16, 2025	37.65	37.66	37.37	37.39	-0.70%	0
Dec 15, 2025	37.75	37.85	37.57	37.60	-0.40%	0
Dec 12, 2025	38.13	38.19	37.77	37.81	-0.84%	0
Dec 11, 2025	38.23	38.23	37.91	38.02	-0.54%	0
Dec 10, 2025	38.03	38.08	37.97	38.01	-0.07%	0
Dec 09, 2025	37.99	38.14	37.95	38.13	0.37%	0
Dec 08, 2025	38.12	38.20	38	38	-0.30%	0
Dec 05, 2025	38	38.30	37.97	38.21	0.54%	0
Dec 04, 2025	37.97	38.04	37.89	38.04	0.18%	0
Dec 03, 2025	37.85	37.95	37.79	37.95	0.25%	0
Dec 02, 2025	37.84	37.99	37.81	37.93	0.24%	0
Dec 01, 2025	38.01	38.01	37.65	38.00	-0.05%	0
Nov 28, 2025	37.90	37.99	37.90	37.98	0.21%	0
Nov 27, 2025	37.87	37.93	37.85	37.87	0.01%	0
Nov 26, 2025	37.64	37.95	37.64	37.94	0.78%	0
Nov 25, 2025	37.44	37.67	37.33	37.63	0.49%	0
Nov 24, 2025	36.94	37.48	36.86	37.48	1.46%	0
Nov 21, 2025	36.34	37.14	36.34	37.07	2.02%	0
Nov 20, 2025	36.96	37.51	36.61	36.63	-0.89%	0
Nov 19, 2025	36.71	37.12	36.71	36.98	0.75%	0
Nov 18, 2025	36.89	36.93	36.53	36.90	0.01%	0
Nov 17, 2025	37.38	37.42	37.13	37.13	-0.66%	0

Access /time_series data via our API — starting from the Basic plan.