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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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