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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	57.88	57.88	57.88	57.88	57.88	0
February 12, 2026	57.88	57.88	57.88	57.88	57.88	0
February 11, 2026	57.88	57.88	57.88	57.88	57.88	0
February 10, 2026	57.88	57.88	57.88	57.88	57.88	0
February 09, 2026	57.88	57.88	57.88	57.88	57.88	0
February 06, 2026	57	56.95	57.88	57	56.95	100
February 05, 2026	56.76	56.76	56.76	56.76	56.76	9
February 04, 2026	57	57	57	57	57	100
February 03, 2026	59.27	59.27	59.27	59.27	59.27	50
February 02, 2026	59.2	59.2	59.2	59.2	59.2	200
January 30, 2026	60.03	60.03	60.03	60.03	60.03	0
January 29, 2026	59.57	59.71	59.71	59.71	59.57	626
January 28, 2026	61.42	61.42	61.42	61.42	61.42	200
January 27, 2026	61.23	61.23	61.23	61.23	61.23	101
January 26, 2026	60.46	60.46	60.46	60.46	60.46	0
January 23, 2026	61.09	61.09	61.09	61.09	61.09	0
January 22, 2026	61.13	61.13	61.13	61.13	61.13	200
January 21, 2026	59.38	59.38	59.38	59.38	59.38	500
January 20, 2026	60.06	60.06	60.06	60.06	60.06	0
January 19, 2026	60.83	60.83	60.83	60.83	60.83	0
January 16, 2026	60.86	60.86	60.86	60.86	60.86	0
January 15, 2026	60.93	61.2	61.2	61.2	60.93	500
January 14, 2026	60.02	60.02	60.02	60.02	60.02	100
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

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