Find a quote
GLOBAL X HIGH INTEREST SAVINGS ETF
50.03 Up 0.03 (0.06 %)
Delayed : 2024/10/04 16:00:00
- Previous close $50.00
- Opening $50.02
- Price Bid $50.02
- Price Ask $50.02
- Size Bid 55
- Size Ask 33
- Today High $50.03
- Today Low $50.02
- 52 Weeks High $50.22
- 52 Weeks Low $49.98
- Volume 313,162
Fundamentals
- P/E Ratio : N/A
- Earnings/Share : N/A
- Dividends/Share : $0.18
- Current Div. Yield : N/A
- Market Cap (M) : N/A
- Shares Out (M) : N/A
- Exchange : XTSE
- Ex Dividend Date : 2024/09/27
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:59 PM | $50.03 | Up $0.00 | $50.03 | $50.02 | 6,200 |
| 03:58 PM | $50.03 | Up $0.00 | $50.03 | $50.03 | 200 |
| 03:57 PM | $50.03 | Up $0.00 | $50.03 | $50.03 | 100 |
| 03:54 PM | $50.03 | Up $0.00 | $50.03 | $50.03 | 600 |
| 03:54 PM | $50.03 | Up $0.00 | $50.03 | $50.03 | 0 |
| 03:54 PM | $50.03 | Up $0.00 | $50.03 | $50.03 | 0 |
| 03:53 PM | $50.03 | Up $0.00 | $50.03 | $50.03 | 1,300 |
| 03:52 PM | $50.03 | Up $0.01 | $50.03 | $50.03 | 500 |
| 03:51 PM | $50.03 | Down $ -0.01 | $50.03 | $50.03 | 300 |
| 03:50 PM | $50.03 | Up $0.01 | $50.03 | $50.02 | 700 |
| 03:49 PM | $50.03 | Down $ -0.01 | $50.03 | $50.03 | 200 |
| 03:48 PM | $50.03 | Up $0.01 | $50.03 | $50.03 | 2,900 |
| 03:47 PM | $50.02 | Down $ -0.01 | $50.03 | $50.02 | 500 |
| 03:44 PM | $50.03 | Up $0.00 | $50.03 | $50.03 | 500 |
| 03:44 PM | $50.03 | Up $0.00 | $50.03 | $50.03 | 0 |
| 03:44 PM | $50.03 | Up $0.00 | $50.03 | $50.03 | 0 |
| 03:43 PM | $50.03 | Up $0.00 | $50.03 | $50.03 | 200 |
| 03:41 PM | $50.03 | Up $0.00 | $50.03 | $50.03 | 200 |
| 03:41 PM | $50.03 | Up $0.00 | $50.03 | $50.03 | 0 |
| 03:40 PM | $50.03 | Up $0.00 | $50.03 | $50.03 | 12,700 |
| 03:39 PM | $50.03 | Up $0.00 | $50.03 | $50.03 | 100 |
| 03:38 PM | $50.03 | Up $0.01 | $50.03 | $50.03 | 600 |
| 03:37 PM | $50.02 | Up $0.00 | $50.02 | $50.02 | 300 |
| 03:36 PM | $50.02 | Down $0.00 | $50.03 | $50.02 | 1,900 |
| 03:30 PM | $50.03 | Down $ -0.01 | $50.03 | $50.03 | 400 |
| 03:30 PM | $50.03 | Up $0.00 | $50.03 | $50.03 | 0 |
| 03:30 PM | $50.03 | Up $0.00 | $50.03 | $50.03 | 0 |
| 03:30 PM | $50.03 | Up $0.00 | $50.03 | $50.03 | 0 |
| 03:30 PM | $50.03 | Up $0.00 | $50.03 | $50.03 | 0 |
| 03:30 PM | $50.03 | Up $0.00 | $50.03 | $50.03 | 0 |
| 03:29 PM | $50.03 | Up $0.00 | $50.03 | $50.03 | 100 |
| 03:28 PM | $50.03 | Up $0.00 | $50.03 | $50.03 | 100 |
| 03:23 PM | $50.03 | Up $0.00 | $50.03 | $50.03 | 900 |
| 03:23 PM | $50.03 | Up $0.00 | $50.03 | $50.03 | 0 |
| 03:23 PM | $50.03 | Up $0.00 | $50.03 | $50.03 | 0 |
| 03:23 PM | $50.03 | Up $0.00 | $50.03 | $50.03 | 0 |
| 03:23 PM | $50.03 | Up $0.00 | $50.03 | $50.03 | 0 |
| 03:21 PM | $50.03 | Up $0.01 | $50.03 | $50.03 | 200 |
| 03:21 PM | $50.03 | Up $0.00 | $50.03 | $50.03 | 0 |
| 03:18 PM | $50.02 | Down $ -0.01 | $50.03 | $50.02 | 500 |
| 03:18 PM | $50.02 | Up $0.00 | $50.03 | $50.02 | 0 |
| 03:18 PM | $50.02 | Up $0.00 | $50.03 | $50.02 | 0 |
| 03:17 PM | $50.03 | Up $0.00 | $50.03 | $50.03 | 1,000 |
| 03:16 PM | $50.03 | Up $0.01 | $50.03 | $50.03 | 100 |
| 03:14 PM | $50.02 | Down $ -0.01 | $50.02 | $50.02 | 900 |
| 03:14 PM | $50.02 | Up $0.00 | $50.02 | $50.02 | 0 |
| 03:12 PM | $50.03 | Up $0.01 | $50.03 | $50.02 | 2,100 |
| 03:12 PM | $50.03 | Up $0.00 | $50.03 | $50.02 | 0 |
| 03:11 PM | $50.02 | Down $ -0.01 | $50.03 | $50.02 | 1,900 |
| 03:10 PM | $50.03 | Up $0.01 | $50.03 | $50.03 | 100 |
| 03:09 PM | $50.03 | Down $ -0.01 | $50.03 | $50.03 | 700 |
| 03:07 PM | $50.03 | Up $0.01 | $50.03 | $50.03 | 300 |
| 03:07 PM | $50.03 | Up $0.00 | $50.03 | $50.03 | 0 |
| 03:06 PM | $50.03 | Down $ -0.01 | $50.03 | $50.03 | 200 |
| 03:05 PM | $50.03 | Up $0.01 | $50.03 | $50.03 | 400 |
| 03:03 PM | $50.02 | Down $0.00 | $50.03 | $50.02 | 900 |
| 03:03 PM | $50.02 | Up $0.00 | $50.03 | $50.02 | 0 |
| 03:02 PM | $50.03 | Down $ -0.01 | $50.03 | $50.03 | 600 |
| 02:59 PM | $50.03 | Up $0.00 | $50.03 | $50.03 | 500 |
| 02:59 PM | $50.03 | Up $0.00 | $50.03 | $50.03 | 0 |
| 02:59 PM | $50.03 | Up $0.00 | $50.03 | $50.03 | 0 |
| 02:56 PM | $50.03 | Up $0.00 | $50.03 | $50.03 | 100 |
| 02:56 PM | $50.03 | Up $0.00 | $50.03 | $50.03 | 0 |
| 02:56 PM | $50.03 | Up $0.00 | $50.03 | $50.03 | 0 |
| 02:49 PM | $50.03 | Up $0.00 | $50.03 | $50.03 | 100 |
| 02:49 PM | $50.03 | Up $0.00 | $50.03 | $50.03 | 0 |
| 02:49 PM | $50.03 | Up $0.00 | $50.03 | $50.03 | 0 |
| 02:49 PM | $50.03 | Up $0.00 | $50.03 | $50.03 | 0 |
| 02:49 PM | $50.03 | Up $0.00 | $50.03 | $50.03 | 0 |
| 02:49 PM | $50.03 | Up $0.00 | $50.03 | $50.03 | 0 |
| 02:49 PM | $50.03 | Up $0.00 | $50.03 | $50.03 | 0 |
| 02:47 PM | $50.03 | Up $0.00 | $50.03 | $50.02 | 1,000 |
| 02:47 PM | $50.03 | Up $0.00 | $50.03 | $50.02 | 0 |
| 02:46 PM | $50.03 | Up $0.00 | $50.03 | $50.03 | 200 |
| 02:45 PM | $50.03 | Up $0.00 | $50.03 | $50.03 | 200 |
| 02:44 PM | $50.03 | Up $0.01 | $50.03 | $50.03 | 200 |
| 02:42 PM | $50.02 | Down $ -0.01 | $50.03 | $50.02 | 300 |
| 02:42 PM | $50.02 | Up $0.00 | $50.03 | $50.02 | 0 |
| 02:41 PM | $50.03 | Up $0.00 | $50.03 | $50.03 | 100 |
| 02:39 PM | $50.03 | Up $0.00 | $50.03 | $50.03 | 1,800 |
| 02:39 PM | $50.03 | Up $0.00 | $50.03 | $50.03 | 0 |
| 02:34 PM | $50.03 | Up $0.00 | $50.03 | $50.03 | 200 |
| 02:34 PM | $50.03 | Up $0.00 | $50.03 | $50.03 | 0 |
| 02:34 PM | $50.03 | Up $0.00 | $50.03 | $50.03 | 0 |
| 02:34 PM | $50.03 | Up $0.00 | $50.03 | $50.03 | 0 |
| 02:34 PM | $50.03 | Up $0.00 | $50.03 | $50.03 | 0 |
| 02:32 PM | $50.03 | Up $0.00 | $50.03 | $50.02 | 1,500 |
| 02:32 PM | $50.03 | Up $0.00 | $50.03 | $50.02 | 0 |
| 02:30 PM | $50.03 | Up $0.00 | $50.03 | $50.03 | 200 |
| 02:30 PM | $50.03 | Up $0.00 | $50.03 | $50.03 | 0 |
| 02:28 PM | $50.03 | Up $0.00 | $50.03 | $50.02 | 200 |
| 02:28 PM | $50.03 | Up $0.00 | $50.03 | $50.02 | 0 |
| 02:27 PM | $50.03 | Up $0.00 | $50.03 | $50.03 | 400 |
| 02:25 PM | $50.03 | Up $0.01 | $50.03 | $50.03 | 500 |
| 02:25 PM | $50.03 | Up $0.00 | $50.03 | $50.03 | 0 |
| 02:24 PM | $50.02 | Up $0.00 | $50.02 | $50.02 | 500 |
| 02:23 PM | $50.02 | Down $ -0.01 | $50.02 | $50.02 | 2,600 |
| 02:22 PM | $50.03 | Up $0.01 | $50.03 | $50.02 | 37,900 |
| 02:20 PM | $50.03 | Up $0.00 | $50.03 | $50.03 | 100 |
| 02:20 PM | $50.03 | Up $0.00 | $50.03 | $50.03 | 0 |
| 02:16 PM | $50.03 | Down $ -0.01 | $50.03 | $50.03 | 200 |
| 02:16 PM | $50.03 | Up $0.00 | $50.03 | $50.03 | 0 |
| 02:16 PM | $50.03 | Up $0.00 | $50.03 | $50.03 | 0 |
| 02:16 PM | $50.03 | Up $0.00 | $50.03 | $50.03 | 0 |
| 02:12 PM | $50.03 | Up $0.01 | $50.03 | $50.03 | 100 |
| 02:12 PM | $50.03 | Up $0.00 | $50.03 | $50.03 | 0 |
| 02:12 PM | $50.03 | Up $0.00 | $50.03 | $50.03 | 0 |
| 02:12 PM | $50.03 | Up $0.00 | $50.03 | $50.03 | 0 |
| 02:08 PM | $50.02 | Down $ -0.01 | $50.02 | $50.02 | 100 |
| 02:08 PM | $50.02 | Up $0.00 | $50.02 | $50.02 | 0 |
| 02:08 PM | $50.02 | Up $0.00 | $50.02 | $50.02 | 0 |
| 02:08 PM | $50.02 | Up $0.00 | $50.02 | $50.02 | 0 |
| 02:07 PM | $50.03 | Up $0.00 | $50.03 | $50.03 | 700 |
| 02:05 PM | $50.03 | Up $0.01 | $50.03 | $50.03 | 100 |
| 02:05 PM | $50.03 | Up $0.00 | $50.03 | $50.03 | 0 |
| 02:03 PM | $50.02 | Down $ -0.01 | $50.03 | $50.02 | 700 |
| 02:03 PM | $50.02 | Up $0.00 | $50.03 | $50.02 | 0 |
| 02:02 PM | $50.03 | Up $0.01 | $50.03 | $50.03 | 100 |
| 02:00 PM | $50.02 | Up $0.00 | $50.03 | $50.02 | 700 |
| 02:00 PM | $50.02 | Up $0.00 | $50.03 | $50.02 | 0 |
| 01:59 PM | $50.02 | Up $0.00 | $50.02 | $50.02 | 7,000 |
| 01:58 PM | $50.02 | Up $0.00 | $50.03 | $50.02 | 600 |
| 01:57 PM | $50.02 | Up $0.00 | $50.02 | $50.02 | 400 |
| 01:56 PM | $50.02 | Down $0.00 | $50.03 | $50.02 | 800 |
| 01:54 PM | $50.03 | Up $0.00 | $50.03 | $50.03 | 100 |
| 01:54 PM | $50.03 | Up $0.00 | $50.03 | $50.03 | 0 |
| 01:50 PM | $50.02 | Down $ -0.01 | $50.03 | $50.02 | 1,100 |
| 01:50 PM | $50.02 | Up $0.00 | $50.03 | $50.02 | 0 |
| 01:50 PM | $50.02 | Up $0.00 | $50.03 | $50.02 | 0 |
| 01:50 PM | $50.02 | Up $0.00 | $50.03 | $50.02 | 0 |
| 01:49 PM | $50.03 | Up $0.00 | $50.03 | $50.03 | 1,500 |
| 01:46 PM | $50.03 | Up $0.00 | $50.03 | $50.03 | 400 |
| 01:46 PM | $50.03 | Up $0.00 | $50.03 | $50.03 | 0 |
| 01:46 PM | $50.03 | Up $0.00 | $50.03 | $50.03 | 0 |
| 01:41 PM | $50.03 | Up $0.00 | $50.03 | $50.03 | 200 |
| 01:41 PM | $50.03 | Up $0.00 | $50.03 | $50.03 | 0 |
| 01:41 PM | $50.03 | Up $0.00 | $50.03 | $50.03 | 0 |
| 01:41 PM | $50.03 | Up $0.00 | $50.03 | $50.03 | 0 |
| 01:41 PM | $50.03 | Up $0.00 | $50.03 | $50.03 | 0 |
| 01:40 PM | $50.03 | Up $0.00 | $50.03 | $50.02 | 1,900 |
| 01:34 PM | $50.03 | Up $0.00 | $50.03 | $50.02 | 1,900 |
| 01:34 PM | $50.03 | Up $0.00 | $50.03 | $50.02 | 0 |
| 01:34 PM | $50.03 | Up $0.00 | $50.03 | $50.02 | 0 |
| 01:34 PM | $50.03 | Up $0.00 | $50.03 | $50.02 | 0 |
| 01:34 PM | $50.03 | Up $0.00 | $50.03 | $50.02 | 0 |
| 01:34 PM | $50.03 | Up $0.00 | $50.03 | $50.02 | 0 |
| 01:33 PM | $50.03 | Up $0.00 | $50.03 | $50.03 | 100 |
| 01:32 PM | $50.03 | Up $0.01 | $50.03 | $50.03 | 100 |
| 01:31 PM | $50.02 | Up $0.00 | $50.03 | $50.02 | 4,400 |
| 01:30 PM | $50.02 | Down $ -0.01 | $50.02 | $50.02 | 500 |
| 01:28 PM | $50.03 | Up $0.00 | $50.03 | $50.03 | 600 |
| 01:28 PM | $50.03 | Up $0.00 | $50.03 | $50.03 | 0 |
| 01:27 PM | $50.03 | Up $0.00 | $50.03 | $50.03 | 500 |
| 01:26 PM | $50.03 | Up $0.00 | $50.03 | $50.03 | 200 |
| 01:25 PM | $50.03 | Up $0.01 | $50.03 | $50.03 | 600 |
| 01:24 PM | $50.02 | Down $ -0.01 | $50.02 | $50.02 | 500 |
| 01:23 PM | $50.03 | Up $0.00 | $50.03 | $50.03 | 2,500 |
| 01:20 PM | $50.03 | Up $0.00 | $50.03 | $50.03 | 100 |
| 01:20 PM | $50.03 | Up $0.00 | $50.03 | $50.03 | 0 |
| 01:20 PM | $50.03 | Up $0.00 | $50.03 | $50.03 | 0 |
| 01:19 PM | $50.03 | Up $0.00 | $50.03 | $50.03 | 100 |
| 01:18 PM | $50.03 | Up $0.00 | $50.03 | $50.03 | 900 |
| 01:17 PM | $50.03 | Up $0.00 | $50.03 | $50.03 | 1,300 |
| 01:16 PM | $50.03 | Up $0.00 | $50.03 | $50.03 | 400 |
| 01:15 PM | $50.03 | Up $0.00 | $50.03 | $50.03 | 800 |
| 01:13 PM | $50.03 | Up $0.00 | $50.03 | $50.03 | 900 |
| 01:13 PM | $50.03 | Up $0.00 | $50.03 | $50.03 | 0 |
| 01:12 PM | $50.03 | Up $0.00 | $50.03 | $50.03 | 300 |
| 01:05 PM | $50.03 | Up $0.01 | $50.03 | $50.03 | 4,300 |
| 01:05 PM | $50.03 | Up $0.00 | $50.03 | $50.03 | 0 |
| 01:05 PM | $50.03 | Up $0.00 | $50.03 | $50.03 | 0 |
| 01:05 PM | $50.03 | Up $0.00 | $50.03 | $50.03 | 0 |
| 01:05 PM | $50.03 | Up $0.00 | $50.03 | $50.03 | 0 |
| 01:05 PM | $50.03 | Up $0.00 | $50.03 | $50.03 | 0 |
| 01:05 PM | $50.03 | Up $0.00 | $50.03 | $50.03 | 0 |
| 01:01 PM | $50.02 | Down $ -0.01 | $50.02 | $50.02 | 700 |
| 01:01 PM | $50.02 | Up $0.00 | $50.02 | $50.02 | 0 |
| 01:01 PM | $50.02 | Up $0.00 | $50.02 | $50.02 | 0 |
| 01:01 PM | $50.02 | Up $0.00 | $50.02 | $50.02 | 0 |
| 01:00 PM | $50.03 | Up $0.00 | $50.03 | $50.03 | 700 |
| 12:59 PM | $50.03 | Up $0.00 | $50.03 | $50.03 | 100 |
| 12:57 PM | $50.03 | Up $0.01 | $50.03 | $50.03 | 600 |
| 12:57 PM | $50.03 | Up $0.00 | $50.03 | $50.03 | 0 |
| 12:56 PM | $50.02 | Down $ -0.01 | $50.03 | $50.02 | 200 |
| 12:54 PM | $50.03 | Up $0.01 | $50.03 | $50.03 | 400 |
| 12:54 PM | $50.03 | Up $0.00 | $50.03 | $50.03 | 0 |
| 12:52 PM | $50.03 | Down $ -0.01 | $50.03 | $50.03 | 100 |
| 12:52 PM | $50.03 | Up $0.00 | $50.03 | $50.03 | 0 |
| 12:51 PM | $50.03 | Up $0.00 | $50.03 | $50.03 | 200 |
| 12:50 PM | $50.03 | Up $0.00 | $50.03 | $50.03 | 400 |
| 12:49 PM | $50.03 | Up $0.00 | $50.03 | $50.03 | 100 |
| 12:48 PM | $50.03 | Up $0.00 | $50.03 | $50.03 | 100 |
| 12:43 PM | $50.03 | Up $0.01 | $50.03 | $50.03 | 300 |
| 12:43 PM | $50.03 | Up $0.00 | $50.03 | $50.03 | 0 |
| 12:43 PM | $50.03 | Up $0.00 | $50.03 | $50.03 | 0 |
| 12:43 PM | $50.03 | Up $0.00 | $50.03 | $50.03 | 0 |
| 12:43 PM | $50.03 | Up $0.00 | $50.03 | $50.03 | 0 |
| 12:41 PM | $50.02 | Down $ -0.01 | $50.03 | $50.02 | 200 |
| 12:41 PM | $50.02 | Up $0.00 | $50.03 | $50.02 | 0 |
| 12:40 PM | $50.03 | Up $0.01 | $50.03 | $50.03 | 200 |
| 12:39 PM | $50.03 | Up $0.00 | $50.03 | $50.03 | 100 |
| 12:38 PM | $50.03 | Down $ -0.01 | $50.03 | $50.03 | 300 |
| 12:37 PM | $50.03 | Up $0.01 | $50.03 | $50.03 | 1,400 |
| 12:36 PM | $50.03 | Up $0.00 | $50.03 | $50.03 | 200 |
| 12:35 PM | $50.03 | Up $0.00 | $50.03 | $50.03 | 300 |
| 12:33 PM | $50.02 | Up $0.00 | $50.03 | $50.02 | 300 |
| 12:33 PM | $50.02 | Up $0.00 | $50.03 | $50.02 | 0 |
| 12:32 PM | $50.02 | Down $0.00 | $50.03 | $50.02 | 400 |
| 12:30 PM | $50.03 | Up $0.00 | $50.03 | $50.03 | 200 |
| 12:30 PM | $50.03 | Up $0.00 | $50.03 | $50.03 | 0 |
| 12:29 PM | $50.03 | Up $0.00 | $50.03 | $50.03 | 300 |
| 12:28 PM | $50.03 | Up $0.00 | $50.03 | $50.03 | 900 |
| 12:25 PM | $50.03 | Up $0.00 | $50.03 | $50.02 | 500 |
| 12:25 PM | $50.03 | Up $0.00 | $50.03 | $50.02 | 0 |
| 12:25 PM | $50.03 | Up $0.00 | $50.03 | $50.02 | 0 |
| 12:24 PM | $50.03 | Up $0.00 | $50.03 | $50.03 | 800 |
| 12:19 PM | $50.03 | Up $0.00 | $50.03 | $50.03 | 200 |
| 12:19 PM | $50.03 | Up $0.00 | $50.03 | $50.03 | 0 |
| 12:19 PM | $50.03 | Up $0.00 | $50.03 | $50.03 | 0 |
| 12:19 PM | $50.03 | Up $0.00 | $50.03 | $50.03 | 0 |
| 12:19 PM | $50.03 | Up $0.00 | $50.03 | $50.03 | 0 |
| 12:17 PM | $50.03 | Up $0.00 | $50.03 | $50.03 | 200 |
| 12:17 PM | $50.03 | Up $0.00 | $50.03 | $50.03 | 0 |
| 12:15 PM | $50.03 | Up $0.00 | $50.03 | $50.02 | 200 |
| 12:15 PM | $50.03 | Up $0.00 | $50.03 | $50.02 | 0 |
| 12:11 PM | $50.03 | Up $0.00 | $50.03 | $50.03 | 200 |
| 12:11 PM | $50.03 | Up $0.00 | $50.03 | $50.03 | 0 |
| 12:11 PM | $50.03 | Up $0.00 | $50.03 | $50.03 | 0 |
| 12:11 PM | $50.03 | Up $0.00 | $50.03 | $50.03 | 0 |
| 12:09 PM | $50.02 | Down $0.00 | $50.02 | $50.02 | 100 |
| 12:09 PM | $50.02 | Up $0.00 | $50.02 | $50.02 | 0 |
| 12:08 PM | $50.03 | Up $0.00 | $50.03 | $50.03 | 200 |
| 12:07 PM | $50.03 | Down $ -0.01 | $50.03 | $50.03 | 500 |
| 12:06 PM | $50.03 | Up $0.01 | $50.03 | $50.03 | 900 |
| 12:04 PM | $50.02 | Down $0.00 | $50.02 | $50.02 | 300 |
| 12:04 PM | $50.02 | Up $0.00 | $50.02 | $50.02 | 0 |
| 12:03 PM | $50.03 | Up $0.00 | $50.03 | $50.03 | 500 |
| 12:02 PM | $50.02 | Down $ -0.01 | $50.02 | $50.02 | 200 |
| 12:01 PM | $50.03 | Up $0.00 | $50.03 | $50.03 | 2,700 |
| 12:00 PM | $50.03 | Up $0.01 | $50.03 | $50.03 | 1,900 |
| 11:58 AM | $50.03 | Up $0.00 | $50.03 | $50.03 | 100 |
| 11:58 AM | $50.03 | Up $0.00 | $50.03 | $50.03 | 0 |
| 11:57 AM | $50.03 | Up $0.00 | $50.03 | $50.02 | 500 |
| 11:56 AM | $50.02 | Down $0.00 | $50.02 | $50.02 | 2,500 |
| 11:55 AM | $50.03 | Down $ -0.01 | $50.03 | $50.03 | 600 |
| 11:52 AM | $50.03 | Up $0.01 | $50.03 | $50.03 | 200 |
| 11:52 AM | $50.03 | Up $0.00 | $50.03 | $50.03 | 0 |
| 11:52 AM | $50.03 | Up $0.00 | $50.03 | $50.03 | 0 |
| 11:50 AM | $50.03 | Up $0.00 | $50.03 | $50.03 | 1,000 |
| 11:50 AM | $50.03 | Up $0.00 | $50.03 | $50.03 | 0 |
| 11:48 AM | $50.03 | Up $0.00 | $50.03 | $50.03 | 100 |
| 11:48 AM | $50.03 | Up $0.00 | $50.03 | $50.03 | 0 |
| 11:45 AM | $50.02 | Down $0.00 | $50.02 | $50.02 | 400 |
| 11:45 AM | $50.02 | Up $0.00 | $50.02 | $50.02 | 0 |
| 11:45 AM | $50.02 | Up $0.00 | $50.02 | $50.02 | 0 |
| 11:44 AM | $50.03 | Up $0.00 | $50.03 | $50.03 | 200 |
| 11:42 AM | $50.02 | Up $0.00 | $50.02 | $50.02 | 300 |
| 11:42 AM | $50.02 | Up $0.00 | $50.02 | $50.02 | 0 |
| 11:41 AM | $50.02 | Down $0.00 | $50.02 | $50.02 | 1,100 |
| 11:39 AM | $50.03 | Up $0.00 | $50.03 | $50.03 | 500 |
| 11:39 AM | $50.03 | Up $0.00 | $50.03 | $50.03 | 0 |
| 11:37 AM | $50.02 | Down $ -0.01 | $50.03 | $50.02 | 800 |
| 11:37 AM | $50.02 | Up $0.00 | $50.03 | $50.02 | 0 |
| 11:36 AM | $50.03 | Up $0.01 | $50.03 | $50.03 | 1,000 |
| 11:35 AM | $50.03 | Up $0.00 | $50.03 | $50.03 | 1,000 |
| 11:34 AM | $50.03 | Up $0.00 | $50.03 | $50.02 | 2,800 |
| 11:33 AM | $50.03 | Up $0.00 | $50.03 | $50.03 | 800 |
| 11:32 AM | $50.03 | Up $0.00 | $50.03 | $50.03 | 100 |
| 11:31 AM | $50.03 | Up $0.00 | $50.03 | $50.03 | 200 |
| 11:30 AM | $50.02 | Up $0.00 | $50.03 | $50.02 | 4,100 |
| 11:27 AM | $50.02 | Down $0.00 | $50.02 | $50.02 | 100 |
| 11:27 AM | $50.02 | Up $0.00 | $50.02 | $50.02 | 0 |
| 11:27 AM | $50.02 | Up $0.00 | $50.02 | $50.02 | 0 |
| 11:26 AM | $50.03 | Up $0.00 | $50.03 | $50.03 | 300 |
| 11:23 AM | $50.02 | Up $0.00 | $50.02 | $50.02 | 200 |
| 11:23 AM | $50.02 | Up $0.00 | $50.02 | $50.02 | 0 |
| 11:23 AM | $50.02 | Up $0.00 | $50.02 | $50.02 | 0 |
| 11:20 AM | $50.02 | Down $0.00 | $50.02 | $50.02 | 100 |
| 11:20 AM | $50.02 | Up $0.00 | $50.02 | $50.02 | 0 |
| 11:20 AM | $50.02 | Up $0.00 | $50.02 | $50.02 | 0 |
| 11:18 AM | $50.03 | Up $0.00 | $50.03 | $50.03 | 400 |
| 11:18 AM | $50.03 | Up $0.00 | $50.03 | $50.03 | 0 |
| 11:12 AM | $50.03 | Up $0.00 | $50.03 | $50.03 | 300 |
| 11:12 AM | $50.03 | Up $0.00 | $50.03 | $50.03 | 0 |
| 11:12 AM | $50.03 | Up $0.00 | $50.03 | $50.03 | 0 |
| 11:12 AM | $50.03 | Up $0.00 | $50.03 | $50.03 | 0 |
| 11:12 AM | $50.03 | Up $0.00 | $50.03 | $50.03 | 0 |
| 11:12 AM | $50.03 | Up $0.00 | $50.03 | $50.03 | 0 |
| 11:10 AM | $50.03 | Up $0.00 | $50.03 | $50.02 | 2,100 |
| 11:10 AM | $50.03 | Up $0.00 | $50.03 | $50.02 | 0 |
| 11:08 AM | $50.03 | Down $ -0.01 | $50.03 | $50.03 | 300 |
| 11:08 AM | $50.03 | Up $0.00 | $50.03 | $50.03 | 0 |
| 11:06 AM | $50.03 | Up $0.01 | $50.03 | $50.02 | 2,100 |
| 11:06 AM | $50.03 | Up $0.00 | $50.03 | $50.02 | 0 |
| 11:04 AM | $50.03 | Up $0.00 | $50.03 | $50.03 | 2,300 |
| 11:04 AM | $50.03 | Up $0.00 | $50.03 | $50.03 | 0 |
| 11:03 AM | $50.02 | Down $0.00 | $50.02 | $50.02 | 1,000 |
| 11:02 AM | $50.03 | Up $0.00 | $50.03 | $50.02 | 700 |
| 11:01 AM | $50.03 | Up $0.00 | $50.03 | $50.02 | 3,200 |
| 11:00 AM | $50.02 | Down $0.00 | $50.02 | $50.02 | 2,000 |
| 10:58 AM | $50.03 | Up $0.00 | $50.03 | $50.03 | 500 |
| 10:58 AM | $50.03 | Up $0.00 | $50.03 | $50.03 | 0 |
| 10:56 AM | $50.02 | Down $0.00 | $50.02 | $50.02 | 500 |
| 10:56 AM | $50.02 | Up $0.00 | $50.02 | $50.02 | 0 |
| 10:55 AM | $50.03 | Up $0.00 | $50.03 | $50.03 | 400 |
| 10:54 AM | $50.03 | Up $0.00 | $50.03 | $50.03 | 200 |
| 10:52 AM | $50.03 | Up $0.00 | $50.03 | $50.03 | 200 |
| 10:52 AM | $50.03 | Up $0.00 | $50.03 | $50.03 | 0 |
| 10:51 AM | $50.03 | Up $0.00 | $50.03 | $50.03 | 1,800 |
| 10:49 AM | $50.02 | Down $0.00 | $50.03 | $50.02 | 500 |
| 10:49 AM | $50.02 | Up $0.00 | $50.03 | $50.02 | 0 |
| 10:48 AM | $50.03 | Up $0.00 | $50.03 | $50.03 | 200 |
| 10:47 AM | $50.02 | Down $0.00 | $50.02 | $50.02 | 300 |
| 10:46 AM | $50.03 | Up $0.00 | $50.03 | $50.03 | 300 |
| 10:45 AM | $50.03 | Down $ -0.01 | $50.03 | $50.03 | 500 |
| 10:44 AM | $50.03 | Up $0.01 | $50.03 | $50.03 | 1,400 |
| 10:43 AM | $50.03 | Up $0.00 | $50.03 | $50.03 | 8,900 |
| 10:40 AM | $50.02 | Up $0.00 | $50.03 | $50.02 | 900 |
| 10:40 AM | $50.02 | Up $0.00 | $50.03 | $50.02 | 0 |
| 10:40 AM | $50.02 | Up $0.00 | $50.03 | $50.02 | 0 |
| 10:38 AM | $50.02 | Down $0.00 | $50.03 | $50.02 | 1,100 |
| 10:38 AM | $50.02 | Up $0.00 | $50.03 | $50.02 | 0 |
| 10:33 AM | $50.03 | Up $0.00 | $50.03 | $50.03 | 900 |
| 10:33 AM | $50.03 | Up $0.00 | $50.03 | $50.03 | 0 |
| 10:33 AM | $50.03 | Up $0.00 | $50.03 | $50.03 | 0 |
| 10:33 AM | $50.03 | Up $0.00 | $50.03 | $50.03 | 0 |
| 10:33 AM | $50.03 | Up $0.00 | $50.03 | $50.03 | 0 |
| 10:32 AM | $50.03 | Up $0.00 | $50.03 | $50.03 | 1,400 |
| 10:29 AM | $50.02 | Down $0.00 | $50.02 | $50.02 | 100 |
| 10:29 AM | $50.02 | Up $0.00 | $50.02 | $50.02 | 0 |
| 10:29 AM | $50.02 | Up $0.00 | $50.02 | $50.02 | 0 |
| 10:27 AM | $50.03 | Up $0.00 | $50.03 | $50.03 | 500 |
| 10:27 AM | $50.03 | Up $0.00 | $50.03 | $50.03 | 0 |
| 10:25 AM | $50.03 | Up $0.00 | $50.03 | $50.03 | 100 |
| 10:25 AM | $50.03 | Up $0.00 | $50.03 | $50.03 | 0 |
| 10:22 AM | $50.03 | Down $ -0.01 | $50.03 | $50.03 | 300 |
| 10:22 AM | $50.03 | Up $0.00 | $50.03 | $50.03 | 0 |
| 10:22 AM | $50.03 | Up $0.00 | $50.03 | $50.03 | 0 |
| 10:21 AM | $50.03 | Up $0.01 | $50.03 | $50.02 | 800 |
| 10:20 AM | $50.03 | Up $0.00 | $50.03 | $50.02 | 600 |
| 10:19 AM | $50.03 | Down $ -0.01 | $50.03 | $50.03 | 100 |
| 10:18 AM | $50.03 | Up $0.00 | $50.03 | $50.03 | 200 |
| 10:17 AM | $50.03 | Up $0.00 | $50.03 | $50.03 | 2,800 |
| 10:14 AM | $50.03 | Up $0.01 | $50.03 | $50.03 | 300 |
| 10:14 AM | $50.03 | Up $0.00 | $50.03 | $50.03 | 0 |
| 10:14 AM | $50.03 | Up $0.00 | $50.03 | $50.03 | 0 |
| 10:13 AM | $50.02 | Up $0.00 | $50.02 | $50.02 | 100 |
| 10:10 AM | $50.02 | Up $0.00 | $50.03 | $50.02 | 400 |
| 10:10 AM | $50.02 | Up $0.00 | $50.03 | $50.02 | 0 |
| 10:10 AM | $50.02 | Up $0.00 | $50.03 | $50.02 | 0 |
| 10:08 AM | $50.02 | Down $ -0.01 | $50.02 | $50.02 | 1,000 |
| 10:08 AM | $50.02 | Up $0.00 | $50.02 | $50.02 | 0 |
| 10:07 AM | $50.03 | Up $0.00 | $50.03 | $50.02 | 2,000 |
| 10:06 AM | $50.03 | Up $0.01 | $50.03 | $50.03 | 600 |
| 10:05 AM | $50.03 | Up $0.00 | $50.03 | $50.03 | 100 |
| 10:04 AM | $50.02 | Up $0.00 | $50.03 | $50.02 | 400 |
| 10:03 AM | $50.02 | Down $0.00 | $50.02 | $50.02 | 600 |
| 10:02 AM | $50.03 | Up $0.00 | $50.03 | $50.03 | 200 |
| 10:01 AM | $50.02 | Down $0.00 | $50.02 | $50.02 | 1,000 |
| 09:59 AM | $50.03 | Up $0.00 | $50.03 | $50.03 | 800 |
| 09:59 AM | $50.03 | Up $0.00 | $50.03 | $50.03 | 0 |
| 09:58 AM | $50.02 | Down $0.00 | $50.02 | $50.02 | 1,000 |
| 09:57 AM | $50.03 | Up $0.00 | $50.03 | $50.02 | 800 |
| 09:56 AM | $50.03 | Up $0.00 | $50.03 | $50.03 | 200 |
| 09:55 AM | $50.03 | Up $0.00 | $50.03 | $50.02 | 700 |
| 09:54 AM | $50.03 | Up $0.00 | $50.03 | $50.02 | 2,500 |
| 09:53 AM | $50.03 | Up $0.00 | $50.03 | $50.03 | 100 |
| 09:52 AM | $50.03 | Up $0.00 | $50.03 | $50.03 | 1,100 |
| 09:51 AM | $50.03 | Up $0.00 | $50.03 | $50.03 | 200 |
| 09:50 AM | $50.03 | Up $0.00 | $50.03 | $50.03 | 100 |
| 09:49 AM | $50.03 | Down $ -0.01 | $50.03 | $50.03 | 300 |
| 09:48 AM | $50.03 | Up $0.01 | $50.03 | $50.03 | 2,000 |
| 09:47 AM | $50.02 | Down $0.00 | $50.03 | $50.02 | 1,500 |
| 09:41 AM | $50.03 | Up $0.00 | $50.03 | $50.03 | 100 |
| 09:41 AM | $50.03 | Up $0.00 | $50.03 | $50.03 | 0 |
| 09:41 AM | $50.03 | Up $0.00 | $50.03 | $50.03 | 0 |
| 09:41 AM | $50.03 | Up $0.00 | $50.03 | $50.03 | 0 |
| 09:41 AM | $50.03 | Up $0.00 | $50.03 | $50.03 | 0 |
| 09:41 AM | $50.03 | Up $0.00 | $50.03 | $50.03 | 0 |
| 09:40 AM | $50.02 | Down $0.00 | $50.02 | $50.02 | 2,100 |
| 09:39 AM | $50.03 | Down $ -0.01 | $50.03 | $50.03 | 100 |
| 09:38 AM | $50.03 | Up $0.01 | $50.03 | $50.03 | 2,300 |
| 09:36 AM | $50.03 | Up $0.00 | $50.03 | $50.03 | 200 |
| 09:36 AM | $50.03 | Up $0.00 | $50.03 | $50.03 | 0 |
| 09:35 AM | $50.02 | Down $0.00 | $50.03 | $50.02 | 700 |
| 09:34 AM | $50.03 | Up $0.00 | $50.03 | $50.03 | 100 |
| 09:33 AM | $50.03 | Up $0.00 | $50.03 | $50.03 | 800 |
| 09:32 AM | $50.02 | Up $0.00 | $50.02 | $50.02 | 600 |
| 09:31 AM | $50.02 | Up $0.00 | $50.02 | $50.02 | 600 |
| 09:30 AM | $50.02 | Up $0.02 | $50.02 | $50.02 | 70,700 |
| Previous close | $50.00 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 04/10/2024 | $50.03 | $50.03 | $50.03 | $50.02 | 145,800 |
| 03/10/2024 | $50.00 | $50.01 | $50.01 | $50.00 | 64,800 |
| 02/10/2024 | $50.00 | $50.00 | $50.01 | $50.00 | 97,400 |
| 01/10/2024 | $50.00 | $50.00 | $50.00 | $49.99 | 86,300 |
| 30/09/2024 | $50.00 | $49.99 | $50.00 | $49.99 | 136,000 |
| 27/09/2024 | $50.00 | $50.00 | $50.00 | $49.99 | 111,600 |
| 26/09/2024 | $50.14 | $50.15 | $50.15 | $50.14 | 74,000 |
| 25/09/2024 | $50.14 | $50.13 | $50.14 | $50.13 | 74,800 |
| 24/09/2024 | $50.14 | $50.14 | $50.14 | $50.13 | 62,700 |
| 23/09/2024 | $50.13 | $50.13 | $50.13 | $50.12 | 81,800 |
| 20/09/2024 | $50.13 | $50.13 | $50.13 | $50.12 | 58,900 |
| 19/09/2024 | $50.11 | $50.10 | $50.11 | $50.10 | 68,700 |
| 18/09/2024 | $50.10 | $50.10 | $50.10 | $50.09 | 91,500 |
| 17/09/2024 | $50.10 | $50.09 | $50.10 | $50.09 | 174,900 |
| 16/09/2024 | $50.09 | $50.09 | $50.09 | $50.08 | 91,800 |
| 13/09/2024 | $50.08 | $50.09 | $50.09 | $50.08 | 180,700 |
| 12/09/2024 | $50.07 | $50.07 | $50.07 | $50.06 | 78,800 |
| 11/09/2024 | $50.06 | $50.06 | $50.06 | $50.05 | 186,100 |
| 10/09/2024 | $50.06 | $50.06 | $50.06 | $50.05 | 83,200 |
| 09/09/2024 | $50.05 | $50.05 | $50.05 | $50.04 | 82,900 |
| 06/09/2024 | $50.05 | $50.05 | $50.05 | $50.04 | 82,400 |
| 05/09/2024 | $50.02 | $50.03 | $50.03 | $50.02 | 79,400 |
| 04/09/2024 | $50.03 | $50.03 | $50.03 | $50.02 | 72,700 |
| 03/09/2024 | $50.02 | $50.01 | $50.02 | $50.01 | 88,100 |
| 30/08/2024 | $50.02 | $50.02 | $50.02 | $50.01 | 96,400 |
| 29/08/2024 | $50.16 | $50.17 | $50.17 | $50.16 | 153,300 |
| 28/08/2024 | $50.16 | $50.17 | $50.17 | $50.16 | 73,700 |
| 27/08/2024 | $50.16 | $50.16 | $50.16 | $50.15 | 61,500 |
| 26/08/2024 | $50.15 | $50.15 | $50.15 | $50.14 | 107,300 |
| 23/08/2024 | $50.15 | $50.15 | $50.15 | $50.14 | 91,100 |
Graphs are not available, please refer to the detailed table