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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	97.56	98.03	98.03	99.23	96.84	34,300
November 20, 2025	101.47	97.45	97.45	101.85	97.3	58,239
November 19, 2025	98.8	99.58	99.58	100.17	98.64	19,509
November 18, 2025	99.16	98.55	98.55	99.5	97.82	34,341
November 17, 2025	100.51	99.96	99.96	101.21	99.5	56,400
November 14, 2025	99.07	100.64	100.64	101.43	98.85	26,900
November 13, 2025	101.9	100.6	100.6	101.93	100.4	47,513
November 12, 2025	103.4	102.54	102.54	103.4	102.17	14,900
November 11, 2025	102.42	102.75	102.75	102.8	102.17	17,442
November 10, 2025	102.49	103.08	103.08	103.18	102.15	29,700
November 07, 2025	101	100.93	100.93	101	99.41	39,124
November 06, 2025	103.45	101.8	101.8	103.45	101.75	22,225
November 05, 2025	103.27	103.76	103.76	104.3	102.99	17,600
November 04, 2025	103.63	102.88	102.88	104.15	102.88	24,487
November 03, 2025	105.36	104.78	104.78	105.36	104.6	9,800
October 31, 2025	104.82	104.15	104.15	104.9	103.71	19,100
October 30, 2025	104.49	103.33	103.33	104.5	103.33	26,291
October 29, 2025	104.5	104.55	104.55	104.58	103.74	29,762
October 28, 2025	104.15	104.12	104.12	104.36	103.67	22,029
October 27, 2025	103.16	103.69	103.69	103.69	103.13	18,830
October 24, 2025	101.75	101.86	101.86	102.28	101.75	27,123

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