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

37.070000 EUR

0.705

1.87%

Last update Dec 16, 9:06 AM CET

Market closed

Day range

37.070000

37.070000

37.63500

Previous close

37.77500

Open

37.63000

Access this ETF data via API

Global X Conscious Companies ETF

37.07

0.71

1.87%

Historical data

Prices

Date	Open	High	Low	Close	% Change	Volume
Dec 16, 2025	37.63	37.64	37.07	37.07	-1.49%	0
Dec 15, 2025	37.76	37.78	37.76	37.78	0.05%	0
Dec 12, 2025	38.13	38.14	38.13	38.14	0.01%	0
Dec 11, 2025	38.21	38.21	38.20	38.20	-0.04%	0
Dec 10, 2025	38.02	38.02	37.41	37.41	-1.60%	0
Dec 09, 2025	37.99	38	37.99	38	0.04%	0
Dec 08, 2025	38.12	38.12	38.12	38.12	0	0
Dec 05, 2025	37.99	37.99	37.98	37.98	-0.03%	0
Dec 04, 2025	37.96	37.96	37.93	37.93	-0.07%	0
Dec 03, 2025	37.30	37.30	37.30	37.30	0.01%	0
Dec 02, 2025	37.26	37.26	37.24	37.24	-0.04%	0
Dec 01, 2025	37.29	37.29	37.29	37.29	0	0
Nov 28, 2025	36.66	37.37	36.66	37.37	1.92%	0
Nov 27, 2025	36.63	36.64	36.63	36.64	0.01%	0
Nov 26, 2025	36.42	37.25	36.42	37.25	2.29%	0
Nov 25, 2025	36.22	36.86	36.22	36.86	1.77%	0
Nov 24, 2025	35.74	36.77	35.74	36.77	2.88%	0
Nov 21, 2025	35.16	36.15	35.16	36.15	2.82%	0
Nov 20, 2025	35.76	36.59	35.76	36.59	2.34%	0
Nov 19, 2025	35.51	36.31	35.51	36.31	2.25%	0
Nov 18, 2025	35.69	36.16	35.69	36.16	1.30%	0
Nov 17, 2025	36.16	36.52	36.16	36.52	1.00%	0

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