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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	56.4	56.72	56.72	56.72	56.22	1,984
November 06, 2025	57.39	56.72	56.72	57.39	56.63	4,400
November 05, 2025	56.99	57.14	57.14	57.41	56.99	6,902
November 04, 2025	57.46	57.26	57.26	57.6	57.19	3,075
November 03, 2025	58.28	57.74	57.74	58.28	57.51	2,426
October 31, 2025	57.99	58.04	58.04	58.04	57.61	2,700
October 30, 2025	58.51	58.17	58.17	58.51	58.17	2,000
October 29, 2025	58.65	58.65	58.65	58.65	58.65	314
October 28, 2025	58.86	58.85	58.85	58.89	58.7	3,693
October 27, 2025	58.38	58.61	58.61	58.61	58.38	3,300
October 24, 2025	58.2	58.22	58.22	58.23	58.2	1,103
October 23, 2025	57.63	57.77	57.77	57.77	57.63	1,209
October 22, 2025	57.48	57.51	57.51	57.51	57.43	2,246
October 21, 2025	57.58	57.8	57.8	57.99	57.58	4,012
October 20, 2025	57.3	57.73	57.73	57.73	57.3	700
October 17, 2025	56.59	57.17	57.25	57.21	56.59	1,195
October 16, 2025	57.32	56.75	56.75	57.32	56.74	3,900
October 15, 2025	57.46	57.31	57.31	57.46	56.88	800
October 14, 2025	56.55	57.02	57.02	57.27	56.42	3,321
October 10, 2025	56.56	56.35	56.35	56.56	56.35	1,139
October 09, 2025	57.75	57.58	57.58	57.85	57.56	1,321
October 08, 2025	57.85	57.93	57.93	57.93	57.82	2,274
October 07, 2025	58.22	57.67	57.67	58.22	57.43	1,826
October 06, 2025	58	57.91	57.91	58.11	57.91	2,133
October 03, 2025	58	57.87	57.87	58.04	57.87	2,000
October 02, 2025	57.39	57.7	57.7	57.71	57.39	1,108
October 01, 2025	57.31	57.45	57.45	57.48	57.31	1,221
September 30, 2025	56.75	56.84	56.84	56.94	56.75	831
September 29, 2025	56.9	56.93	56.93	57.15	56.9	900
September 26, 2025	56.67	56.94	56.94	56.96	56.67	1,731
September 25, 2025	56.63	56.67	56.67	56.67	56.36	1,514
September 24, 2025	56.95	56.95	56.95	56.95	56.91	1,744
September 23, 2025	57.74	57.31	57.31	57.74	57.28	1,294
September 22, 2025	57.37	57.65	57.65	57.65	57.35	4,314
September 19, 2025	57.4	57.41	57.41	57.41	57.31	3,138
September 18, 2025	57.32	57.47	57.47	57.47	57.32	776
September 17, 2025	57.09	57.09	57.09	57.09	57.09	0
September 16, 2025	57.06	57.03	57.03	57.06	56.93	1,741
September 15, 2025	57.25	57.25	57.25	57.25	57.25	604
September 12, 2025	57.04	57.25	57.25	57.25	57.04	1,620
September 11, 2025	56.94	57.3	57.3	57.32	56.94	700
September 10, 2025	56.78	56.83	56.83	56.83	56.75	1,500
September 09, 2025	56.65	56.55	56.55	56.65	56.55	922
September 08, 2025	56.8	56.8	56.8	56.8	56.8	200
September 05, 2025	56.55	56.54	56.54	56.55	56.54	780
September 04, 2025	55.96	56.09	56.09	56.09	55.96	540
September 03, 2025	55.57	55.54	55.54	55.57	55.54	600
September 02, 2025	55.29	55.29	55.29	55.29	55.29	900
August 29, 2025	56.41	56.41	56.41	56.41	56.41	0
August 28, 2025	56.31	56.31	56.31	56.31	56.31	244
August 27, 2025	55.97	56.16	56.16	56.16	55.97	2,533
August 26, 2025	56.02	55.92	55.92	56.02	55.92	353
August 25, 2025	55.98	55.98	55.98	56.13	55.98	1,420
August 22, 2025	55.47	56.31	56.33	56.38	55.47	1,960
August 21, 2025	55.42	55.45	55.45	55.45	55.42	446
August 20, 2025	55.49	55.58	55.58	55.58	55.46	402
August 19, 2025	56	56	56	56	56	700
August 18, 2025	55.73	55.83	55.83	55.83	55.73	700
August 15, 2025	55.64	55.73	55.73	55.73	55.63	400
August 14, 2025	55.76	55.78	55.78	55.78	55.76	900

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