Global X - US 7-10 Year Treasury Bond - ETF - HTB.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 13, 2025	61.91	62	62	62.06	61.91	2,092
November 12, 2025	62.03	61.95	61.95	62.06	61.93	9,917
November 11, 2025	61.97	62.15	62.15	62.15	61.97	2,700
November 10, 2025	61.99	61.93	61.93	61.99	61.93	1,200
November 07, 2025	62.37	62.1	62.1	62.38	62.1	8,200
November 06, 2025	62.45	62.45	62.45	62.45	62.45	120
November 05, 2025	62.29	62.29	62.29	62.29	62.29	0
November 04, 2025	62	62	62	62	62	302
November 03, 2025	62	62	62	62	62	302
October 31, 2025	61.88	61.88	61.88	61.88	61.88	233
October 30, 2025	61.71	61.71	61.71	61.74	61.71	902
October 29, 2025	61.92	61.65	61.65	61.92	61.65	1,600
October 28, 2025	62.03	62.04	62.04	62.04	62	400
October 27, 2025	62.02	62.16	62.16	62.2	62.02	4,600
October 24, 2025	62.25	62.25	62.25	62.25	62.25	500
October 23, 2025	62.2	62.07	62.07	62.2	62.07	600
October 22, 2025	62.46	62.46	62.46	62.46	62.46	0
October 21, 2025	62.46	62.46	62.46	62.46	62.46	120
October 20, 2025	62.41	62.41	62.41	62.41	62.41	327
October 17, 2025	62.22	62.22	62.22	62.22	62.22	200
October 16, 2025	62.45	62.45	62.45	62.45	62.45	200
October 15, 2025	62.3	62.22	62.22	62.3	62.22	1,000
October 14, 2025	62.19	62.14	62.14	62.19	62.14	2,213
October 10, 2025	61.86	61.86	61.86	61.86	61.86	500
October 09, 2025	61.32	61.32	61.32	61.32	61.32	0
October 08, 2025	61.31	61.31	61.31	61.31	61.31	0
October 07, 2025	61.3	61.3	61.3	61.3	61.3	141
October 06, 2025	61.23	61.11	61.11	61.25	61.11	5,734
October 02, 2025	61.52	61.47	61.47	61.52	61.47	1,000
October 01, 2025	61.35	61.31	61.31	61.35	61.31	310
September 30, 2025	61	61	61	61	61	300
September 29, 2025	60.98	60.98	60.98	60.98	60.98	0
September 26, 2025	60.94	60.98	60.98	60.98	60.94	1,002
September 25, 2025	60.96	61.01	61.01	61.01	60.96	800
September 24, 2025	60.9	60.97	60.97	60.97	60.9	340
September 23, 2025	60.69	60.68	60.87	60.69	60.68	200
September 22, 2025	60.46	60.58	60.58	60.58	60.46	437
September 19, 2025	60.56	60.4	60.4	60.56	60.4	2,118
September 18, 2025	60.53	60.47	60.47	60.53	60.47	8,102
September 17, 2025	60.69	60.69	60.69	60.69	60.69	0
September 16, 2025	60.76	60.76	60.69	60.76	60.76	1,327
September 15, 2025	61	61	61	61	61	203
September 12, 2025	60.97	61	60.97	61	60.97	567
September 11, 2025	61.18	61.18	61.18	61.18	61.18	100
September 10, 2025	61.15	61.14	61.14	61.17	61.14	700
September 09, 2025	60.84	60.84	60.84	60.84	60.84	0
September 08, 2025	60.86	60.84	60.84	60.86	60.84	208
September 05, 2025	60.86	60.86	60.86	60.96	60.86	2,771
September 04, 2025	60.41	60.39	60.39	60.41	60.39	507
September 03, 2025	59.82	60.1	60.1	60.1	59.82	4,900
September 02, 2025	59.85	59.78	59.78	59.85	59.78	1,729
August 29, 2025	59.9	59.9	59.9	59.9	59.9	635
August 28, 2025	59.91	59.91	59.91	59.91	59.91	0
August 27, 2025	60.01	60.01	60.01	60.01	60.01	0
August 26, 2025	59.96	59.96	59.96	59.96	59.96	0
August 25, 2025	59.85	59.96	59.96	60.04	59.85	1,034
August 22, 2025	60.06	59.91	59.91	60.06	59.88	1,015
August 21, 2025	59.93	59.88	59.88	59.93	59.88	300
August 20, 2025	60.02	60.02	60.02	60.02	60.02	210
August 19, 2025	59.84	59.84	59.84	59.84	59.84	125

Global X - US 7-10 Year Treasury Bond - ETF (HTB.TO) TSX