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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 15, 2025	62.48	62.48	62.48	62.48	62.48	200
October 14, 2025	61.96	61.96	61.96	61.96	61.96	100
October 10, 2025	62.97	62.97	62.97	62.97	62.97	0
October 09, 2025	63.44	63.44	63.44	63.44	63.44	0
October 08, 2025	62.7	62.7	62.7	62.7	62.7	0
October 07, 2025	63.74	63.74	63.74	63.74	63.74	0
October 06, 2025	64.08	63.94	63.94	64.08	63.94	441
October 03, 2025	63.02	63.02	63.02	63.02	63.02	0
October 02, 2025	62.21	62.21	62.21	62.21	62.21	0
October 01, 2025	61.83	61.83	61.83	61.83	61.83	0
September 30, 2025	61.48	61.48	61.48	61.48	61.48	300
September 29, 2025	61.93	61.93	61.93	61.93	61.93	0
September 26, 2025	61.58	61.58	61.58	61.58	61.58	0
September 25, 2025	61.75	61.75	61.75	61.75	61.75	0
September 24, 2025	61.81	61.81	61.81	61.81	61.81	0
September 23, 2025	61.93	61.93	61.93	61.93	61.93	0
September 22, 2025	61.49	61.49	61.49	61.49	61.49	0
September 19, 2025	61.44	61.44	61.44	61.44	61.44	0
September 18, 2025	60.11	60.11	60.11	60.11	60.11	0
September 17, 2025	59.75	59.75	59.75	59.75	59.75	0
September 16, 2025	59.36	59.36	59.36	59.36	59.36	118
September 15, 2025	59.7	59.7	59.7	59.7	59.7	1,400
September 12, 2025	59.52	59.52	59.52	59.52	59.52	0
September 11, 2025	58.9	58.9	58.9	58.9	58.9	0
September 10, 2025	58.8	58.8	58.8	58.8	58.8	0
September 09, 2025	58.88	58.88	58.88	58.88	58.88	2
September 08, 2025	58.88	58.88	58.88	58.88	58.88	100

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