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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 13, 2025	55.64	55.81	55.81	55.85	55.63	805
August 12, 2025	55	55	55	55	55	700
August 11, 2025	55.11	54.7	54.7	55.11	54.7	700
August 08, 2025	54.61	54.92	54.92	54.95	54.61	1,500
August 07, 2025	54.68	54.59	54.59	54.68	54.29	1,400
August 06, 2025	54.11	54.59	54.59	54.65	54.11	7,130
August 05, 2025	54.03	54.03	54.03	54.03	54.03	434
August 01, 2025	53.72	53.45	53.45	53.72	53.45	600
July 31, 2025	54.62	54.19	54.19	54.62	54.14	1,200
July 30, 2025	55.02	54.68	54.68	55.02	54.68	520
July 29, 2025	55.35	55.06	55.06	55.37	55.05	2,200
July 28, 2025	55.46	55.35	55.35	55.46	55.35	1,000
July 25, 2025	55.29	55.46	55.46	55.51	55.26	2,073
July 24, 2025	55.48	55.6	55.6	55.6	55.42	2,200
July 23, 2025	55.08	55.34	55.34	55.34	55.08	500
July 22, 2025	54.35	54.48	54.48	54.48	54.35	1,240
July 21, 2025	54.65	54.49	54.49	54.69	54.49	1,000
July 18, 2025	54.65	54.34	54.34	54.65	54.34	2,747
July 17, 2025	54.27	54.55	54.55	54.55	54.27	328
July 16, 2025	53.82	54.2	54.2	54.2	53.76	1,040
July 15, 2025	52.88	54.74	54.74	54.74	52.88	1,732
July 14, 2025	54.47	54.47	54.47	54.47	54.47	400
July 11, 2025	55	54.33	54.38	55	54.33	583
July 10, 2025	55.01	55.01	55.01	55.01	55.01	0
July 09, 2025	54.7	55.01	55.01	55.01	54.7	549
July 08, 2025	54.69	54.64	54.64	54.72	54.6	1,506
July 07, 2025	54.77	54.57	54.57	54.77	54.56	1,709
July 04, 2025	54.67	54.64	54.64	54.67	54.54	2,950
July 03, 2025	55	55.02	55.02	55.09	55	667
July 02, 2025	54.42	54.7	54.7	54.7	54.4	2,111
June 30, 2025	54.64	54.5	54.5	54.68	54.5	1,400
June 27, 2025	54.44	54.39	54.39	54.67	54.39	2,033
June 26, 2025	54.03	54.03	54.03	54.03	54.03	1,400
June 25, 2025	53.65	53.66	53.66	53.71	53.6	2,500
June 24, 2025	51.52	53.94	53.94	53.94	51.52	5,688
June 23, 2025	52.66	52.88	52.88	52.88	52.66	1,700
June 20, 2025	55	52.48	52.48	55	52.47	1,572
June 19, 2025	52.55	52.55	52.55	52.55	52.55	535
June 18, 2025	52.9	52.87	52.87	52.9	52.87	400
June 17, 2025	53.57	53.57	53.57	53.57	53.57	0
June 16, 2025	53.79	53.58	53.58	53.8	53.58	2,010
June 13, 2025	53.4	53.15	53.15	53.51	53.15	2,800
June 12, 2025	54.03	54.03	54.03	54.03	54.03	0
June 11, 2025	53.98	53.98	53.98	53.98	53.98	307
June 10, 2025	54.03	54.06	54.06	54.06	54.03	507
June 09, 2025	54.04	53.93	53.93	54.04	53.93	1,221
June 06, 2025	54.16	54.16	54.16	54.16	54.16	600
June 05, 2025	54.08	54.01	54.01	54.22	54.01	1,900
June 04, 2025	54	54.08	54.08	54.08	54	339
June 03, 2025	53.88	53.91	53.91	53.91	53.85	411
June 02, 2025	53.13	53.61	53.61	53.61	53.13	1,000
May 30, 2025	54.3	53.58	53.58	54.3	53.24	2,300
May 29, 2025	53.26	53.26	53.35	53.26	53.26	827
May 28, 2025	53.22	53.07	53.07	53.26	53.07	1,382
May 27, 2025	53.28	53.28	53.36	53.28	53.28	289
May 26, 2025	52.97	52.85	52.85	52.97	52.85	420
May 23, 2025	52.31	52.43	52.43	52.45	52.31	505
May 22, 2025	52.71	52.74	52.74	53	52.58	1,400

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