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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	60.96	61.43	60.95	61.43	60.96	470
January 12, 2026	60.5	61.14	61.14	61.14	60.5	2,000
January 09, 2026	60.65	61.01	61.01	61.01	60.65	3,118
January 08, 2026	60.58	60.48	60.48	60.58	60.48	2,200
January 07, 2026	60.53	60.53	60.99	60.53	60.53	178
January 06, 2026	60.5	60.5	60.5	60.5	60.5	441
January 05, 2026	59.49	60.01	60.01	60.27	59.49	1,709
January 02, 2026	59.53	58.88	58.88	59.53	58.88	622
December 31, 2025	59.4	59.4	59.4	59.4	59.4	111
December 30, 2025	59.9	60.02	60.02	60.05	59.89	2,000
December 29, 2025	60.37	60.37	60.37	60.37	60.37	0
December 23, 2025	60.72	60.72	60.72	60.72	60.72	0
December 22, 2025	60.34	60.34	60.34	60.34	60.34	0
December 19, 2025	60.33	60.33	60.33	60.33	60.33	200
December 18, 2025	59.36	59.36	59.36	59.36	59.36	200
December 17, 2025	59.98	59.98	59.98	59.98	59.98	200
December 16, 2025	59.84	59.84	59.84	59.84	59.84	0
December 15, 2025	60.75	60.75	60.75	60.75	60.75	0
December 12, 2025	61.86	61.86	61.86	61.86	61.86	0
December 11, 2025	62	62	62	62	62	0
December 10, 2025	61.62	61.62	61.62	61.62	61.62	0
December 09, 2025	61.61	61.61	61.61	61.61	61.61	200
December 08, 2025	61.47	61.47	61.47	61.47	61.47	300
December 05, 2025	61.7	61.7	61.7	61.7	61.7	200
December 04, 2025	61.34	61.34	61.34	61.34	61.34	0
December 03, 2025	60.17	60.17	60.17	60.17	60.17	0
December 02, 2025	59.25	59.25	59.25	59.25	59.25	0
December 01, 2025	58.22	58.22	59.25	58.22	58.22	145
November 28, 2025	58.51	59.22	59.22	59.22	58.51	300
November 27, 2025	58.84	58.84	58.84	58.84	58.84	0
November 26, 2025	59	59	59	59	59	600
November 25, 2025	58.08	58.08	58.08	58.08	58.08	0
November 24, 2025	57.18	57.18	57.18	57.18	57.18	123
November 21, 2025	55.93	55.93	55.93	55.93	55.93	123
November 20, 2025	57.82	57.82	57.82	57.82	57.82	0
November 19, 2025	57.52	57.52	57.52	57.52	57.52	100
November 18, 2025	57.27	57.27	57.27	57.27	57.27	300
November 17, 2025	59.37	59.37	59.37	59.37	59.37	0
November 14, 2025	59.24	59.21	59.21	59.24	59.21	400
November 13, 2025	61.56	61.56	61.56	61.56	61.56	0
November 12, 2025	61.79	61.79	61.79	61.79	61.79	0
November 11, 2025	62.14	62.14	62.14	62.14	62.14	0
November 10, 2025	61.66	61.66	61.66	61.66	61.66	200
November 07, 2025	61.69	61.69	61.69	61.69	61.69	0
November 06, 2025	62.13	62.13	62.13	62.13	62.13	0
November 05, 2025	61.96	61.96	61.96	61.96	61.96	0
November 04, 2025	63.74	63.74	63.74	63.74	63.74	0
November 03, 2025	63.74	63.74	63.74	63.74	63.74	600
October 31, 2025	63.5	63.5	63.5	63.5	63.5	0
October 30, 2025	63.69	63.68	63.68	63.69	63.68	300
October 29, 2025	64.54	64.54	64.54	64.54	64.54	176
October 28, 2025	64.54	64.54	64.54	64.54	64.54	200
October 27, 2025	63.52	63.52	63.52	63.52	63.52	0
October 24, 2025	62.87	62.87	62.87	62.87	62.87	0
October 23, 2025	62.42	62.42	62.42	62.42	62.42	0
October 22, 2025	61.92	61.92	61.92	61.92	61.92	100
October 21, 2025	63.39	63.39	63.39	63.39	63.39	0
October 20, 2025	62.27	62.27	62.27	62.27	62.27	0
October 17, 2025	62.26	62.26	62.26	62.26	62.26	400
October 16, 2025	62.65	62.65	62.65	62.65	62.65	0

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