Global X Funds (NTRL) Historical Stock Data
26.45 ↑0.00 (0.00%)
As of August 28, 2023, 12:15pm EST.
Historical Data
In the past 30 trading days, NTRL is down -0.06% a day on average. There have been 23 days where Global X Funds closed green and 7 days where NTRL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-02-12 | 26.90 | 26.45 | ↓$0.45 (-1.67%) | 26.45 | 26.90 | 1.30K |
| 2024-02-09 | 26.95 | 26.95 | ↑$0.00 (0.00%) | 26.95 | 26.95 | 100 |
| 2024-02-02 | 26.87 | 26.87 | ↑$0.00 (0.00%) | 26.87 | 26.87 | 100 |
| 2024-01-26 | 27.02 | 27.02 | ↑$0.00 (0.00%) | 27.02 | 27.02 | 100 |
| 2024-01-25 | 27.01 | 27.03 | ↑$0.02 (0.07%) | 27.01 | 27.03 | 400 |
| 2024-01-22 | 26.20 | 26.33 | ↑$0.13 (0.49%) | 26.20 | 26.33 | 11.24K |
| 2024-01-19 | 26.76 | 26.76 | ↑$0.00 (0.00%) | 26.76 | 26.76 | 100 |
| 2024-01-12 | 27.14 | 27.14 | ↑$0.00 (0.00%) | 27.14 | 27.14 | 100 |
| 2024-01-08 | 29.37 | 29.37 | ↑$0.00 (0.00%) | 29.37 | 29.37 | 288 |
| 2024-01-05 | 30.67 | 30.66 | ↓$0.01 (-0.02%) | 30.66 | 30.67 | 131 |
| 2023-12-29 | 31.80 | 31.80 | ↑$0.00 (0.00%) | 31.80 | 31.80 | 2.21K |
| 2023-12-15 | 30.02 | 30.02 | ↑$0.00 (0.00%) | 30.02 | 30.02 | 100 |
| 2023-12-14 | 29.68 | 29.78 | ↑$0.10 (0.34%) | 29.68 | 29.78 | 235 |
| 2023-12-01 | 32.04 | 32.04 | ↑$0.00 (0.00%) | 32.04 | 32.04 | 100 |
| 2023-11-17 | 32.93 | 32.93 | ↑$0.00 (0.00%) | 32.93 | 32.93 | 100 |
| 2023-11-10 | 33.30 | 33.30 | ↑$0.00 (0.00%) | 33.30 | 33.30 | 100 |
| 2023-11-03 | 32.05 | 32.05 | ↑$0.00 (0.00%) | 32.05 | 32.05 | 100 |
| 2023-10-27 | 32.19 | 32.19 | ↑$0.00 (0.00%) | 32.19 | 32.19 | 100 |
| 2023-10-20 | 33.18 | 33.18 | ↑$0.00 (0.00%) | 33.18 | 33.18 | 100 |
| 2023-10-13 | 34.99 | 34.99 | ↑$0.00 (0.00%) | 34.99 | 34.99 | 100 |
| 2023-10-06 | 33.14 | 33.14 | ↑$0.00 (0.00%) | 33.14 | 33.14 | 100 |
| 2023-09-22 | 33.43 | 33.43 | ↑$0.00 (0.00%) | 33.43 | 33.43 | 3 |
| 2023-09-19 | 32.75 | 32.72 | ↓$0.04 (-0.11%) | 32.72 | 32.75 | 147 |
| 2023-09-08 | 33.43 | 33.43 | ↑$0.00 (0.00%) | 33.43 | 33.43 | 102 |
| 2023-08-31 | 35.66 | 35.52 | ↓$0.14 (-0.40%) | 35.52 | 35.66 | 100 |
| 2023-08-28 | 35.01 | 35.00 | ↓$0.00 (-0.01%) | 35.00 | 35.01 | 125 |
| 2023-08-24 | 35.15 | 35.08 | ↓$0.07 (-0.20%) | 35.08 | 35.15 | 137 |
| 2023-08-18 | 35.21 | 35.21 | ↑$0.00 (0.00%) | 35.21 | 35.21 | 100 |
| 2023-08-14 | 34.95 | 34.83 | ↓$0.12 (-0.35%) | 34.83 | 34.95 | 155 |
| 2023-08-11 | 34.70 | 34.70 | ↑$0.00 (0.00%) | 34.70 | 34.70 | 100 |
Create an account or log in to view more rows.
$NTRL eyeing for a scalp
$NTRL Who else bought the dip on Friday?
$NTRL up we go
$NTRL let’s ride
$NTRL taking off soon
$NTRL Shorts talk the talk but cant walk the walk
$NTRL HERE WE GO
$NTRL Yolo
$NTRL very normal lol sike
$NTRL Good night bears!