Global X - Industry 4.0 Index - ETF - FOUR.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 26, 2025	52.93	52.93	52.93	52.93	52.93	0
March 25, 2025	53.69	53.69	53.69	53.69	53.69	0
March 24, 2025	52.64	52.64	52.64	52.64	52.64	0
March 21, 2025	52.76	52.76	52.76	52.76	52.76	205
March 20, 2025	53.13	52.76	52.76	53.13	52.76	205
March 19, 2025	52.9	52.9	52.9	52.9	52.9	0
March 18, 2025	52.9	52.9	52.9	52.9	52.9	0
March 17, 2025	52.38	52.38	52.38	52.38	52.38	0
March 14, 2025	50.67	50.67	50.67	50.67	50.67	0
March 13, 2025	51.44	51.44	51.44	51.44	51.44	0
March 12, 2025	51.55	51.55	51.55	51.55	51.55	0
March 11, 2025	51	51.01	51.01	51.01	51	1,305
March 10, 2025	52	52	52	52	52	600
March 07, 2025	53.3	53.3	53.3	53.3	53.3	0
March 06, 2025	54.82	54.82	54.82	54.82	54.82	0
March 05, 2025	53.35	53.35	53.35	53.35	53.35	0
March 04, 2025	52.46	52.46	52.46	52.46	52.46	805
March 03, 2025	54.55	54.55	54.55	54.55	54.55	180
February 28, 2025	53.29	53.29	53.29	53.29	53.29	100
February 27, 2025	55.11	55.11	55.11	55.11	55.11	13
February 26, 2025	51.35	51.35	51.35	51.35	51.35	200
February 25, 2025	55.62	55.62	55.62	55.62	55.62	0
February 24, 2025	56.53	56.53	56.53	56.53	56.53	0
February 21, 2025	58.07	58.07	58.07	58.07	58.07	0
February 20, 2025	58.46	58.46	58.46	58.46	58.46	0
February 19, 2025	58.46	58.46	58.46	58.46	58.46	0
February 18, 2025	58.12	58.12	58.12	58.12	58.12	12
February 14, 2025	57.76	57.76	57.76	57.76	57.76	0
February 13, 2025	56.65	56.65	56.65	56.65	56.65	0
February 12, 2025	56.35	56.35	56.35	56.35	56.35	100
February 11, 2025	56.55	56.55	56.55	56.55	56.55	150
February 10, 2025	56.7	56.7	56.7	56.7	56.7	200
February 07, 2025	56.47	56.47	56.47	56.47	56.47	0
February 06, 2025	57.13	57.13	57.13	57.13	57.13	0
February 05, 2025	56.55	56.55	56.55	56.55	56.55	0
February 04, 2025	55.7	55.7	55.7	55.7	55.7	0
February 03, 2025	56.04	56.04	56.04	56.04	56.04	0
January 31, 2025	56.25	56.25	56.25	56.25	56.25	104
January 30, 2025	55.95	55.95	55.95	55.95	55.95	0
January 29, 2025	56.39	56.39	56.39	56.39	56.39	0
January 28, 2025	56.19	56.16	56.16	56.19	56.16	2,200
January 27, 2025	55.25	55.25	55.25	55.25	55.25	117
January 24, 2025	57.2	57.2	57.2	57.2	57.2	0
January 23, 2025	57.32	57.32	57.32	57.32	57.32	0
January 22, 2025	56.77	54.98	54.98	56.77	54.98	215
January 21, 2025	55.73	55.73	55.73	55.73	55.73	0
January 20, 2025	55.69	55.69	55.69	55.69	55.69	0
January 17, 2025	54.95	54.95	54.95	54.95	54.95	0
January 16, 2025	54.98	54.98	54.98	54.98	54.98	200
January 15, 2025	54.83	54.95	54.95	54.95	54.83	500
January 14, 2025	53.39	53.39	53.39	53.39	53.39	0
January 13, 2025	53.85	53.85	53.85	53.85	53.85	0
January 10, 2025	54.58	54.58	54.58	54.58	54.58	0
January 09, 2025	54.76	54.76	54.76	54.76	54.76	0
January 08, 2025	54.75	54.75	54.75	54.75	54.75	0
January 07, 2025	55.48	55.48	55.48	55.48	55.48	0
January 06, 2025	55.51	55.51	55.51	55.51	55.51	200
January 03, 2025	53.52	53.52	53.52	53.52	53.52	0
January 02, 2025	53.3	53.3	53.3	53.3	53.3	810
December 31, 2024	54.52	54.52	54.52	54.52	54.52	0

Global X - Industry 4.0 Index - ETF (FOUR.TO) TSX