Global X - Europe 50 Index - ETF - HXX.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	61.6	61.46	61.46	61.64	61.35	2,917
September 04, 2025	60.91	61.29	61.29	61.32	60.91	3,428
September 03, 2025	60.98	60.88	60.88	60.99	60.88	2,002
September 02, 2025	61	60.53	60.53	61	60.28	3,913
August 29, 2025	61.53	61.19	61.19	61.53	61.15	5,600
August 28, 2025	61.66	61.66	61.66	61.73	61.66	2,000
August 27, 2025	61.55	61.56	61.56	61.56	61.55	1,037
August 26, 2025	62.08	61.78	61.78	62.08	61.73	4,106
August 25, 2025	63.2	63.2	63.2	63.2	63.2	316
August 22, 2025	63.27	63.2	63.2	63.36	63.2	3,300
August 21, 2025	62.81	62.66	62.66	62.81	62.64	4,100
August 20, 2025	62.92	62.99	62.99	62.99	62.84	4,800
August 19, 2025	62.97	62.73	62.73	63.06	62.73	1,316
August 18, 2025	62.25	62.31	62.31	62.39	62.25	3,830
August 15, 2025	62.45	62.73	62.73	62.79	62.45	5,300
August 14, 2025	62.14	62.33	62.33	62.33	62.14	7,200
August 13, 2025	61.75	61.84	61.84	61.84	61.75	4,544
August 12, 2025	60.82	61.02	61.02	61.02	60.75	2,400
August 11, 2025	61.03	60.73	60.73	61.03	60.65	24,518
August 08, 2025	60.86	61.03	61.03	61.11	60.8	2,603
August 07, 2025	61.17	60.62	60.62	61.17	60.62	1,799
August 06, 2025	59.84	60.06	60.06	60.07	59.81	2,325
August 05, 2025	59.66	59.62	59.62	60.06	59.35	1,600
August 01, 2025	59.14	58.75	58.75	59.14	58.38	5,100
July 31, 2025	60.56	59.73	59.73	60.56	59.73	3,639
July 30, 2025	60.69	60.46	60.46	60.9	60.46	3,207
July 29, 2025	60.95	60.83	60.83	61.1	60.74	4,200
July 28, 2025	61.43	60.42	60.42	61.43	60.39	4,115
July 25, 2025	61.23	61.5	61.5	61.5	61.23	1,616
July 24, 2025	61.13	61.03	61.03	61.14	61.03	4,600
July 23, 2025	61.45	61.69	61.69	61.69	61.45	4,538
July 22, 2025	60.83	60.24	60.24	60.83	60.16	1,028
July 21, 2025	60.48	60.59	60.59	60.84	60.48	3,238
July 18, 2025	60.91	60.54	60.54	60.91	60.54	502
July 17, 2025	60.74	60.97	60.97	60.97	60.7	1,800
July 16, 2025	60.86	60.54	60.54	60.86	60.3	1,400
July 15, 2025	60.53	60.59	60.59	60.59	60.53	300
July 14, 2025	61	61.12	61.12	61.18	61	5,528
July 11, 2025	61.79	61.18	61.18	61.79	61.17	3,938
July 10, 2025	62.62	61.84	61.84	62.62	61.8	6,333
July 09, 2025	62.06	62.39	62.39	62.39	62.04	1,700
July 08, 2025	60.93	61.34	61.34	61.34	60.83	1,811
July 07, 2025	61	60.6	60.6	61	60.6	1,242
July 04, 2025	60.33	60.18	60.18	60.33	60.18	339
July 03, 2025	61.02	60.52	60.52	61.02	60.45	4,900
July 02, 2025	60.37	60.62	60.62	60.68	60.37	3,100
June 30, 2025	61	60.44	60.44	61	60.34	2,608
June 27, 2025	60.38	60.71	60.71	60.75	60.29	1,731
June 26, 2025	59.52	59.69	59.69	59.69	59.45	4,000
June 25, 2025	60.35	59.74	59.74	60.35	59.6	3,513
June 24, 2025	59.92	60.24	60.24	60.24	59.92	3,225
June 23, 2025	58.7	59.29	59.29	59.29	58.7	5,500
June 20, 2025	58.7	58.79	58.79	59.03	58.7	7,543
June 19, 2025	58.5	58.4	58.4	58.89	58.05	7,500
June 18, 2025	58.77	58.77	58.77	58.78	58.75	1,200
June 17, 2025	59.61	58.63	58.63	59.61	58.63	538
June 16, 2025	58.65	59.61	59.61	59.61	58.65	900
June 13, 2025	60.11	58.78	58.78	60.11	58.7	2,700
June 12, 2025	60.17	60.03	60.03	60.17	60.03	549
June 11, 2025	60.35	59.99	59.99	60.35	59.95	4,912

Global X - Europe 50 Index - ETF (HXX.TO) TSX