Global X Health & Wellness ETF - BFIT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 21, 2024	21.39	21.39	21.39	21.39	21.39	0
February 20, 2024	21.39	21.39	21.39	21.39	21.39	0
February 16, 2024	21.51	21.39	21.39	21.51	21.39	1,119
February 15, 2024	21.35	21.39	21.39	21.44	21.35	2,587
February 14, 2024	21.38	21.36	21.36	21.42	21.36	1,283
February 13, 2024	21.43	21.45	21.45	21.47	21.43	1,503
February 12, 2024	21.37	21.4	21.4	21.4	21.37	548
February 09, 2024	21.45	21.37	21.37	21.45	21.36	3,005
February 08, 2024	21.38	21.48	21.48	21.48	21.38	228
February 07, 2024	21.48	21.36	21.36	21.48	21.36	424
February 06, 2024	21.36	21.37	21.37	21.39	21.36	1,680
February 05, 2024	21.36	21.37	21.37	21.41	21.36	745
February 02, 2024	21.36	21.37	21.37	21.41	21.36	593
February 01, 2024	21.43	21.36	21.36	21.43	21.36	531
January 31, 2024	21.43	21.36	21.36	21.43	21.36	989
January 30, 2024	21.36	21.36	21.36	21.46	21.36	2,386
January 29, 2024	21.36	21.37	21.37	21.43	21.36	5,031
January 26, 2024	21.35	21.38	21.38	21.46	21.35	9,143
January 25, 2024	21.42	21.35	21.35	21.42	21.35	374
January 24, 2024	21.51	21.27	21.27	21.55	21.27	922
January 23, 2024	21.36	21.36	21.36	21.36	21.36	204
January 22, 2024	21.2	21.32	21.32	21.38	21.2	3,038
January 19, 2024	21.28	21.28	21.28	21.28	21.28	232
January 18, 2024	21.38	21.39	21.39	21.4	21.38	554
January 17, 2024	21.25	21.27	21.27	21.27	21.21	630
January 16, 2024	21.48	21.48	21.48	21.48	21.48	300
January 12, 2024	22.09	21.94	21.94	22.09	21.94	1,200
January 11, 2024	22.02	22.02	22.02	22.02	22.02	100
January 10, 2024	21.94	22.09	22.09	22.09	21.94	500
January 09, 2024	21.96	21.85	21.85	21.96	21.85	300
January 08, 2024	21.83	22.05	22.05	22.05	21.79	800
January 05, 2024	21.66	21.7	21.7	21.77	21.66	1,100
January 04, 2024	21.71	21.62	21.62	21.71	21.62	300
January 03, 2024	22.07	21.97	21.97	22.07	21.97	1,700
January 02, 2024	22.39	22.39	22.39	22.39	22.39	100
December 29, 2023	22.62	22.6	22.6	22.64	22.6	1,000
December 28, 2023	22.76	22.74	22.74	22.76	22.74	600
December 27, 2023	22.77	22.88	22.63	22.88	22.77	2,400
December 26, 2023	22.66	22.82	22.57	22.82	22.64	1,000
December 22, 2023	22.65	22.64	22.39	22.74	22.6	1,500
December 21, 2023	22.97	23.03	22.78	23.03	22.86	400
December 20, 2023	23.12	22.79	22.54	23.12	22.65	8,000
December 19, 2023	23.09	23.09	22.84	23.09	23.09	100
December 18, 2023	22.75	22.73	22.48	22.76	22.71	1,600
December 15, 2023	22.81	22.83	22.58	22.83	22.81	300
December 14, 2023	23.07	23	22.75	23.07	22.97	900
December 13, 2023	22.28	22.91	22.65	22.91	22.28	200
December 12, 2023	22.45	22.53	22.28	22.53	22.45	300
December 11, 2023	22.57	22.57	22.32	22.57	22.57	100
December 08, 2023	22.49	22.57	22.33	22.57	22.46	1,000
December 07, 2023	22.57	22.6	22.35	22.6	22.52	1,900
December 06, 2023	22.69	22.53	22.28	22.69	22.53	400
December 05, 2023	22.57	22.53	22.28	22.65	22.53	600
December 04, 2023	22.76	22.71	22.46	22.81	22.65	6,400
December 01, 2023	22.38	22.73	22.48	22.73	22.38	900
November 30, 2023	22.24	22.26	22.02	22.26	22.17	300
November 29, 2023	22.19	22.31	22.06	22.31	22.19	400
November 28, 2023	22.16	22.11	21.87	22.16	21.98	400
November 27, 2023	21.93	22.03	21.79	22.03	21.92	28,600
November 24, 2023	21.94	21.94	21.7	21.94	21.93	200

Global X Health & Wellness ETF (BFIT) NASDAQ