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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 09, 2025	89.48	89.76	89.76	89.95	89.37	20,300
July 08, 2025	89.21	89.11	89.11	89.3	89.01	7,800
July 07, 2025	89.08	88.94	88.94	89.08	88.71	9,939
July 04, 2025	88.65	88.73	88.73	88.78	88.59	5,500
July 03, 2025	88.61	89.07	89.07	89.08	88.61	16,643
July 02, 2025	87.96	88.24	88.24	88.57	87.92	20,700
June 30, 2025	88.8	88.61	88.61	88.8	88.32	18,503
June 27, 2025	88.16	88.55	88.55	88.79	88.1	20,300
June 26, 2025	87.52	87.76	87.76	87.9	87.15	32,800
June 25, 2025	87.92	87.5	87.5	88.05	87.4	14,200
June 24, 2025	86.72	87.38	87.38	87.43	86.7	26,927
June 23, 2025	85.44	86.11	86.11	86.2	85.25	21,418
June 20, 2025	85.92	85.24	85.24	86.2	85	13,435
June 19, 2025	85.4	85.35	85.35	85.49	84.49	10,900
June 18, 2025	85.28	85.33	85.33	85.85	85.14	9,707
June 17, 2025	85.1	85.03	85.03	85.3	84.89	21,700
June 16, 2025	84.72	85.33	85.33	85.5	84.72	12,300
June 13, 2025	84.79	84.19	84.19	85.05	84.19	21,200
June 12, 2025	85.28	85.43	85.43	85.65	85.2	17,532
June 11, 2025	86.32	85.71	85.71	86.41	85.43	19,400
June 10, 2025	85.68	86	86	86.15	85.29	26,612
June 09, 2025	85.6	85.58	85.58	85.88	85.44	17,146
June 06, 2025	85.44	85.48	85.48	85.75	85.26	21,105
June 05, 2025	85.23	84.49	84.49	85.8	84.17	34,214
June 04, 2025	85.25	85.19	85.19	85.33	84.95	11,300
June 03, 2025	84.69	85.29	85.29	85.43	84.57	7,200
June 02, 2025	83.6	84.43	84.43	84.5	83.31	18,200
May 30, 2025	84.32	84	84	84.41	83	20,700
May 29, 2025	85.36	84.55	84.55	85.4	84.3	9,500

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