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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	99.99	99.27	99.27	100	99.08	19,227
October 02, 2025	99.98	99.77	99.77	99.98	99.46	14,000
October 01, 2025	98.28	99.28	99.28	99.3	98.11	9,043
September 30, 2025	98.37	98.59	98.59	98.59	97.95	12,800
September 29, 2025	98.42	98.33	98.33	98.95	98.15	15,500
September 26, 2025	97.65	97.93	97.93	98.06	97.43	12,230
September 25, 2025	97.23	97.62	97.62	97.69	96.73	15,110
September 24, 2025	98.28	97.79	97.79	98.28	97.43	9,306
September 23, 2025	98.28	97.64	97.64	98.28	97.51	16,823
September 22, 2025	97.33	98.23	98.23	98.3	97.33	24,110
September 19, 2025	97.33	97.46	97.46	97.46	96.78	17,300
September 18, 2025	96.76	96.88	96.88	97.24	96.67	22,923
September 17, 2025	95.89	95.73	95.73	95.9	95	22,518
September 16, 2025	96.03	95.81	95.81	96.03	95.68	19,437
September 15, 2025	95.81	96	96	96.33	95.81	28,615
September 12, 2025	95.5	95.73	95.73	95.88	95.35	12,748
September 11, 2025	95.19	95.33	95.33	95.39	95.05	34,700
September 10, 2025	95.4	94.94	94.94	95.4	94.6	25,013
September 09, 2025	94.5	94.83	94.83	94.86	94.07	22,505
September 08, 2025	94.08	94.14	94.14	94.6	94.05	25,000
September 05, 2025	94.41	94.01	94.01	94.5	93.26	37,391
September 04, 2025	92.82	93.77	93.77	93.78	92.8	18,200
September 03, 2025	92.45	92.33	92.61	92.87	92.22	7,390
September 02, 2025	91.37	91.86	91.86	91.93	91	8,642
August 29, 2025	93.37	92.2	92.2	93.37	92.13	17,792
August 28, 2025	93.24	93.66	93.66	93.66	93	9,996
August 27, 2025	93.42	93.27	93.27	93.55	93.06	13,550
August 26, 2025	92.97	93.38	93.38	93.38	92.97	13,145
August 25, 2025	93.06	93.2	93.2	93.44	92.85	15,521
August 22, 2025	92.54	93.09	93.23	93.67	92.54	24,650
August 21, 2025	92.47	92.29	92.29	92.77	91.92	17,200
August 20, 2025	92.97	92.59	92.59	92.97	91.35	31,400
August 19, 2025	94.14	93.05	93.05	94.14	92.89	21,457
August 18, 2025	93.75	93.97	93.97	94.08	93.68	11,900
August 15, 2025	94.4	93.98	93.98	94.4	93.73	23,344
August 14, 2025	94.15	94.46	94.46	94.62	94.12	41,823
August 13, 2025	94.63	94.21	94.21	94.67	94	18,500
August 12, 2025	93.35	94.22	94.22	94.23	93.31	17,410
August 11, 2025	93.24	92.95	92.95	93.66	92.94	22,300
August 08, 2025	92.52	93.09	93.09	93.15	92.52	11,600
August 07, 2025	92.53	91.95	91.95	92.85	91.73	10,300
August 06, 2025	90.9	91.9	91.9	91.99	90.9	17,700
August 05, 2025	91.98	90.93	90.93	92	90.93	14,942
August 01, 2025	90.81	90.19	90.19	90.81	89.63	32,406
July 31, 2025	93.61	92.32	92.32	93.61	92.14	21,032
July 30, 2025	92.57	92.61	92.61	92.8	92.21	21,046
July 29, 2025	92.7	92.12	92.12	92.8	91.98	11,747
July 28, 2025	91.98	92.04	92.04	92.04	91.82	16,500
July 25, 2025	91.26	91.47	91.47	91.79	91.25	9,940
July 24, 2025	90.72	90.94	90.94	91	90.5	8,929
July 23, 2025	90.27	90.29	90.29	90.39	89.92	8,820
July 22, 2025	91.06	90.05	90.05	91.06	89.9	20,300
July 21, 2025	90.88	91	91	91.44	90.88	23,900
July 18, 2025	90.86	90.78	90.78	90.94	90.62	20,017
July 17, 2025	90.6	91	91	91.15	90.56	13,100
July 16, 2025	90.27	89.91	89.91	90.27	89.15	39,709
July 15, 2025	90.24	90.17	90.17	90.51	90.14	9,529
July 14, 2025	89.4	89.8	89.8	89.95	89.09	13,600
July 11, 2025	89.36	89.43	89.43	89.65	89.2	9,700
July 10, 2025	90	89.48	89.48	90	89.34	10,100

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