Global X - Global Sustainability Leaders Index - ETF - ETHI.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	56.53	57.21	57.21	57.21	56.53	1,300
February 19, 2026	57.21	56.94	56.94	57.21	56.71	3,612
February 18, 2026	57.4	57.39	57.39	57.47	57.24	1,722
February 17, 2026	56.88	57.02	57.02	57.19	56.88	2,388
February 13, 2026	56.68	56.9	56.9	56.9	56.68	546
February 12, 2026	56.57	56.57	56.57	56.57	56.57	6
February 11, 2026	57.7	57.46	57.46	57.7	57.42	3,100
February 10, 2026	57.8	57.53	57.52	57.8	57.53	2,341
February 09, 2026	57.03	57.43	57.43	57.52	57.03	4,218
February 06, 2026	56.18	57.35	57.35	57.35	56.18	2,765
February 05, 2026	56.56	55.88	55.88	56.56	55.88	1,900
February 04, 2026	56.42	56.5	56.5	56.5	56.42	1,900
February 03, 2026	56.68	56.42	56.42	56.68	56.25	1,905
February 02, 2026	57.5	57.52	57.52	57.52	57.49	501
January 30, 2026	57.39	57.08	57.24	57.39	57.08	1,718
January 29, 2026	57.39	57.65	57.65	57.65	57.27	1,200
January 28, 2026	57.67	57.76	57.76	57.86	57.67	2,503
January 27, 2026	57.97	57.96	57.96	58.07	57.96	2,279
January 26, 2026	57.52	57.99	57.99	58.08	57.52	2,600
January 23, 2026	57.52	57.4	57.4	57.59	57.4	5,412
January 22, 2026	57.57	57.69	57.69	57.76	57.57	647
January 21, 2026	56.65	57.35	57.36	57.35	56.65	3,268
January 20, 2026	57.17	56.67	56.67	57.32	56.65	2,500
January 19, 2026	57.49	57.46	57.46	57.49	57.46	700
January 16, 2026	58.15	58.22	58.22	58.22	58.1	2,000
January 15, 2026	58.13	58.2	58.2	58.4	58.13	2,416
January 14, 2026	57.73	57.78	57.78	57.93	57.51	2,641
January 13, 2026	58.34	58.08	58.08	58.35	58.06	1,808
January 12, 2026	58.19	58.47	58.47	58.47	58.19	1,300
January 09, 2026	58.2	58.6	58.6	58.6	58.2	955
January 08, 2026	58.17	58.19	58.19	58.29	58.06	1,723
January 07, 2026	58.61	58.5	58.5	58.78	58.5	612
January 06, 2026	58.02	58.62	58.62	58.62	58.02	2,100
January 05, 2026	58.12	58.17	58.17	58.36	58.12	1,700
January 02, 2026	57.79	57.7	57.7	57.79	57.49	2,363
December 31, 2025	57.77	57.69	57.69	57.87	57.69	326
December 30, 2025	58.19	58.16	58.18	58.19	58.15	1,517
December 29, 2025	58.06	58.28	58.28	58.3	58.06	2,100
December 23, 2025	58.09	58.16	58.16	58.17	58.06	1,310
December 22, 2025	57.7	58	57.99	58	57.69	1,525
December 19, 2025	57.4	57.61	57.65	57.79	57.4	2,769
December 18, 2025	57.42	57.34	57.34	57.42	57.12	1,513
December 17, 2025	57.17	56.95	56.95	57.17	56.95	1,512
December 16, 2025	57.48	57.46	57.61	57.48	57.46	4,127
December 15, 2025	58	57.65	57.65	58	57.61	2,900
December 12, 2025	57.96	57.8	57.8	58	57.74	1,231
December 11, 2025	58.7	58.77	58.77	58.77	58.59	1,826
December 10, 2025	57.87	58.28	58.28	58.28	57.87	2,541
December 09, 2025	57.67	57.53	57.53	57.67	57.53	2,500
December 08, 2025	57.71	57.42	57.42	57.71	57.42	3,200
December 05, 2025	57.83	57.67	57.67	57.85	57.65	1,930
December 04, 2025	57.46	57.4	57.4	57.62	57.39	1,480
December 03, 2025	57.3	57.51	57.51	57.54	57.3	1,204
December 02, 2025	57.32	57.29	57.29	57.32	57.29	1,501
December 01, 2025	57	57.03	57.03	57.39	57	2,216
November 28, 2025	57.41	57.33	57.33	57.59	57.33	3,545
November 27, 2025	57.15	57.1	57.1	57.17	57.1	4,729
November 26, 2025	57.03	57.15	57.15	57.4	56.97	4,133
November 25, 2025	56.41	56.79	56.79	56.86	56.3	4,014
November 24, 2025	56.15	55.89	55.89	56.22	55.89	3,829

Global X - Global Sustainability Leaders Index - ETF (ETHI.TO) TSX