Global X - NASDAQ-100 Index - ETF - HXQ.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	97.11	98.23	98.23	98.53	97	22,908
February 19, 2026	97.53	97.55	97.55	97.9	97.21	10,842
February 18, 2026	97.2	97.98	97.98	98.4	97.2	17,242
February 17, 2026	96.55	96.74	96.74	97.11	95.94	24,500
February 13, 2026	96.57	96.76	96.76	97.4	96	26,160
February 12, 2026	98.52	96.52	96.52	98.53	96.43	31,800
February 11, 2026	98.82	98.31	98.31	98.9	97.66	11,144
February 10, 2026	98.3	97.84	97.84	98.55	97.84	27,400
February 09, 2026	97.47	98.48	98.48	98.71	97.25	23,621
February 06, 2026	96.74	98.4	98.4	98.54	96.57	26,910
February 05, 2026	96.81	96.6	96.6	97.38	96.1	32,590
February 04, 2026	99.14	97.73	97.73	99.14	97	42,931
February 03, 2026	101.47	99.27	99.27	101.47	98.54	33,400
February 02, 2026	99.77	101.11	101.11	101.58	99.77	22,900
January 30, 2026	100.02	99.95	99.95	100.36	99.52	26,902
January 29, 2026	102	100.29	100.29	102	98.98	46,100
January 28, 2026	101.62	101.31	101.31	101.86	101.3	18,700
January 27, 2026	101.3	101.17	101.17	101.55	101.15	21,600
January 26, 2026	100.72	101.25	101.25	101.55	100.71	24,800
January 23, 2026	100.75	100.71	100.71	101.32	100.63	15,904
January 22, 2026	101.5	101.04	101.04	101.5	100.78	13,200
January 21, 2026	99.36	100.63	100.63	101.24	99	30,603
January 20, 2026	99.9	99.24	99.24	100.42	99.16	48,245
January 19, 2026	100	101.36	101.36	102.03	100	39,620
January 16, 2026	102.76	102.07	102.07	102.76	101.7	15,028
January 15, 2026	102.82	101.99	101.99	103.06	101.91	17,382
January 14, 2026	102	101.56	101.56	102	100.76	24,341
January 13, 2026	102.75	102.52	102.52	103.13	102.33	20,048
January 12, 2026	102.1	102.81	102.81	102.98	102.1	29,421
January 09, 2026	101.82	102.95	102.95	103.13	101.73	18,500
January 08, 2026	102.06	101.58	101.58	102.06	101.2	23,135
January 07, 2026	101.55	102.06	102.06	102.54	101.55	26,730
January 06, 2026	100.75	101.73	101.73	101.73	100.75	19,300
January 05, 2026	100.83	100.38	100.38	100.83	100.25	28,400
January 02, 2026	100.56	99.41	99.41	101	99.09	32,500
December 31, 2025	100.2	99.56	99.56	100.23	99.55	18,300
December 30, 2025	100.31	100.2	100.2	100.53	100.2	15,241
December 29, 2025	100.09	100.41	100.41	100.44	100	12,241
December 23, 2025	100.16	100.62	100.62	100.62	100.12	14,100
December 22, 2025	100.93	100.56	100.56	100.95	100.3	22,600
December 19, 2025	99.54	100.42	100.42	100.49	99.54	17,500
December 18, 2025	99	99.02	99.02	99.47	98.72	21,200
December 17, 2025	99.66	97.59	97.59	99.66	97.59	40,700
December 16, 2025	98.56	99.3	99.3	99.45	98.45	17,937
December 15, 2025	100.43	99.21	99.21	100.43	99	18,700
December 12, 2025	100.98	99.62	99.62	100.98	99.4	57,102
December 11, 2025	101.35	101.54	101.54	101.62	100.4	13,631
December 10, 2025	101.89	102.15	102.15	102.29	101.52	25,400
December 09, 2025	101.73	102.09	102.09	102.25	101.64	15,300
December 08, 2025	102.12	101.74	101.74	102.18	101.66	10,845
December 05, 2025	102.37	102.04	102.04	102.88	101.89	28,400
December 04, 2025	102.93	102.55	102.55	102.93	101.99	24,300
December 03, 2025	102.07	102.6	102.6	102.7	101.92	12,400
December 02, 2025	102.32	102.55	102.55	102.8	101.92	16,249
December 01, 2025	101.12	101.92	101.92	102.17	100.96	19,300
November 28, 2025	101.72	101.9	101.9	102.16	101.5	9,738
November 27, 2025	102.08	102.17	102.17	102.17	101.69	3,162
November 26, 2025	101.79	101.79	101.79	102.11	101.48	24,147
November 25, 2025	100.54	101.3	101.3	101.48	99.5	22,028
November 24, 2025	98.21	100.8	100.8	100.8	98.21	27,900

Global X - NASDAQ-100 Index - ETF (HXQ.TO) TSX