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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	55.4	55.67	55.67	55.67	55.37	2,521
November 20, 2025	56.28	54.7	54.7	56.28	54.7	2,814
November 19, 2025	55.47	55.54	55.54	55.6	55.4	339
November 18, 2025	55.4	55.48	55.48	55.66	55.4	3,700
November 17, 2025	56.49	55.77	55.77	56.53	55.72	2,700
November 14, 2025	56.59	56.62	56.62	57	56.59	1,900
November 13, 2025	57.7	56.83	56.83	57.7	56.79	6,921
November 12, 2025	57.75	57.79	57.79	57.85	57.73	3,123
November 11, 2025	57.41	57.55	57.55	57.56	57.41	700
November 10, 2025	56.85	57.27	57.27	57.27	56.85	3,823
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

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