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
August 18, 2025	59.55	59.49	59.45	59.55	59.49	1,326
August 15, 2025	59.54	59.54	59.54	59.54	59.54	101
August 14, 2025	59.69	59.61	59.61	59.69	59.61	2,415
August 13, 2025	59.7	59.66	59.66	59.74	59.66	4,036
August 12, 2025	59.54	59.54	59.54	59.54	59.54	0
August 11, 2025	59.45	59.54	59.54	59.64	59.45	6,548
August 08, 2025	59.38	59.38	59.4	59.38	59.38	236
August 07, 2025	59.59	59.53	59.53	59.63	59.47	18,729
August 06, 2025	59.52	59.46	59.51	59.52	59.46	380
August 05, 2025	59.82	59.71	59.71	59.82	59.65	1,400
August 01, 2025	59.58	59.75	59.75	59.75	59.55	1,228
July 31, 2025	59.29	59.29	59.33	59.29	59.29	291
July 30, 2025	59.17	59.17	59.17	59.17	59.17	667
July 29, 2025	59.1	59.1	59.14	59.1	59.1	297
July 28, 2025	58.59	58.58	58.58	58.6	58.58	416
July 25, 2025	58.16	58.16	58.16	58.16	58.16	0
July 24, 2025	58.17	58.17	58.17	58.17	58.17	200
July 23, 2025	58.13	58.13	58.13	58.13	58.13	100
July 22, 2025	58.36	58.36	58.36	58.39	58.36	1,300
July 21, 2025	58.66	58.57	58.57	58.66	58.57	1,601
July 18, 2025	58.39	58.41	58.41	58.41	58.39	306
July 17, 2025	58.45	58.39	58.39	58.46	58.39	1,226
July 16, 2025	58.21	58.21	58.21	58.21	58.21	147
July 15, 2025	58.27	58.14	58.14	58.27	58.11	6,031
July 14, 2025	58.15	58.27	58.27	58.3	58.15	2,500
July 11, 2025	58.35	58.2	58.2	58.35	58.2	7,400
July 10, 2025	58.38	58.42	58.42	58.42	58.37	1,446
July 09, 2025	58.42	58.6	58.6	58.6	58.4	1,632
July 08, 2025	58.12	58.16	58.23	58.16	58.11	2,919
July 07, 2025	58.18	58.26	58.26	58.3	58.18	2,900
July 04, 2025	57.82	57.82	57.82	57.82	57.82	200
July 03, 2025	58.23	57.95	57.95	58.23	57.95	588
July 02, 2025	58.29	58.31	58.31	58.31	58.29	200
June 30, 2025	58.64	58.65	58.65	58.71	58.64	2,400
June 27, 2025	58.51	58.8	58.8	59.04	58.51	146,085
June 26, 2025	58.54	58.75	58.75	58.75	58.52	10,415
June 25, 2025	58.98	58.75	58.75	58.98	58.75	304
June 24, 2025	58.77	58.77	58.77	58.77	58.77	500
June 23, 2025	58.81	58.82	58.82	58.82	58.81	3,100
June 20, 2025	58.28	58.41	58.41	58.47	58.28	2,500
June 19, 2025	58.3	58.12	58.12	58.3	58.12	1,228
June 18, 2025	58.2	58.22	58.22	58.31	58.2	1,600
June 17, 2025	57.55	57.61	57.61	57.61	57.55	3,100
June 16, 2025	57.5	57.37	57.37	57.5	57.36	1,244
June 13, 2025	57.7	57.68	57.68	57.72	57.49	10,300
June 12, 2025	57.9	57.89	57.89	57.9	57.89	5,000
June 11, 2025	57.85	57.97	57.97	57.97	57.85	829
June 10, 2025	57.76	57.76	57.76	57.76	57.76	337
June 09, 2025	57.64	57.72	57.72	57.77	57.64	4,900
June 06, 2025	57.75	57.75	57.75	57.75	57.75	800
June 05, 2025	58.16	57.98	57.98	58.16	57.95	1,500
June 04, 2025	57.99	58.16	58.16	58.16	57.99	1,508
June 03, 2025	58.11	57.9	57.9	58.11	57.89	443
June 02, 2025	57.91	57.85	57.85	57.91	57.85	800
May 30, 2025	58.35	58.35	58.18	58.35	58.35	419
May 29, 2025	58.3	58.4	58.4	58.4	58.24	38,000
May 28, 2025	58.2	58.22	58.22	58.3	58.17	12,110
May 27, 2025	58.15	58.27	58.27	58.27	58.02	1,639
May 26, 2025	58	57.64	57.64	58	57.64	400
May 23, 2025	57.89	57.69	57.69	57.89	57.68	6,100

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