Global X - Big Data & Hardware Index - ETF - HBGD.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	48.77	48.2	48.2	48.83	48.09	1,600
October 02, 2025	46.71	47.1	47.1	47.11	46.68	2,200
October 01, 2025	44.91	44.91	44.91	44.91	44.91	0
September 30, 2025	44.88	44.68	44.68	44.88	44.68	752
September 29, 2025	43.7	44.71	44.71	44.71	43.7	1,419
September 26, 2025	43	43.18	43.18	43.36	42.51	2,400
September 25, 2025	44.5	44.14	44.14	44.5	43.8	9,100
September 24, 2025	45.23	45.35	45.35	45.65	45.03	6,300
September 23, 2025	45.99	45.04	45.04	45.99	44.81	2,333
September 22, 2025	44.19	45.52	45.52	45.52	44.19	2,728
September 19, 2025	44.56	44.49	44.49	44.63	44.45	3,000
September 18, 2025	44.41	44.18	44.18	44.49	44.18	1,400
September 17, 2025	42.72	43.08	43.08	43.08	42.3	1,100
September 16, 2025	42.32	43.02	43.02	43.02	42.22	7,500
September 15, 2025	42.14	42.22	42.22	42.26	42.14	700
September 12, 2025	41.25	41.62	41.62	41.62	41.25	1,657
September 11, 2025	41.23	41.08	41.08	41.29	41.05	906
September 10, 2025	39.94	40.36	40.36	40.58	39.94	1,700
September 09, 2025	37.68	38.63	38.63	38.63	37.68	3,000
September 08, 2025	37.35	37.44	37.44	37.44	37.35	700
September 05, 2025	36.91	36.91	36.91	36.91	36.91	698
September 04, 2025	36.53	36.53	36.53	36.53	36.53	600
September 03, 2025	36.81	36.81	36.81	36.81	36.81	247
September 02, 2025	35.83	36.64	36.64	36.64	35.83	2,016
August 29, 2025	36.58	36.86	36.86	36.91	36.58	1,928
August 28, 2025	37.24	37.11	37.11	37.24	37.08	4,664
August 27, 2025	36.83	36.95	36.95	36.99	36.83	1,903
August 26, 2025	36.73	36.84	36.84	36.84	36.73	2,022
August 25, 2025	35.95	36.29	36.29	36.44	35.95	3,014
August 22, 2025	35.19	36.36	36.36	36.42	35.19	8,511
August 21, 2025	34.87	35.19	35.19	35.2	34.87	1,534
August 20, 2025	35.22	35.28	35.28	35.28	34.21	10,200
August 19, 2025	36.44	35.74	35.74	36.44	35.65	2,600
August 18, 2025	36.03	36.82	36.82	36.9	36.03	3,144
August 15, 2025	36.53	36.34	36.34	36.53	36.32	2,000
August 14, 2025	36.03	36.62	36.62	36.62	35.84	1,732
August 13, 2025	36.06	36.06	36.06	36.06	36.04	1,000
August 12, 2025	35.43	35.58	35.58	35.58	35.41	1,100
August 11, 2025	34.88	35.35	35.35	35.49	34.88	2,000
August 08, 2025	35.1	34.71	34.71	35.1	34.7	3,500
August 07, 2025	34.49	34.63	34.63	34.65	34.49	4,900
August 06, 2025	34.11	34.68	34.68	34.77	34.11	18,916
August 05, 2025	35.25	34.5	34.5	35.25	34.49	1,200
August 01, 2025	33.8	33.8	33.8	34	33.41	3,422
July 31, 2025	35.42	35.17	35.17	35.66	35.17	1,137
July 30, 2025	35.55	35.55	35.55	35.55	35.55	0
July 29, 2025	36.01	35.63	35.63	36.01	35.55	620
July 28, 2025	36.55	36.31	36.31	36.55	36.31	320
July 25, 2025	35.99	36.35	36.35	36.35	35.99	700
July 24, 2025	36.47	36.75	36.75	36.75	36.47	1,700
July 23, 2025	37	36.53	36.53	37	36.53	300
July 22, 2025	36.43	36.43	36.43	36.43	36.43	0
July 21, 2025	37.3	37.3	37.3	37.3	37.3	442
July 18, 2025	36.84	36.6	36.6	37	36.6	900
July 17, 2025	36.43	36.65	36.65	36.65	36.43	1,600
July 16, 2025	35.8	36.29	36.29	36.29	35.8	721
July 15, 2025	35.63	35.39	35.39	35.68	35.39	1,231
July 14, 2025	35.97	35.63	35.63	35.97	35.57	2,511
July 11, 2025	35.89	35.8	35.8	35.89	35.8	509
July 10, 2025	35.93	36.11	36.11	36.11	35.56	1,500

Global X - Big Data & Hardware Index - ETF (HBGD.TO) TSX