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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	66.04	66.29	66.29	66.29	65.93	2,000
December 02, 2025	65.87	65.96	65.96	65.99	65.8	4,205
December 01, 2025	65.23	65.7	65.7	65.72	65.23	2,130
November 28, 2025	65.34	65.54	65.54	65.54	65.28	428
November 27, 2025	65.53	65.53	65.53	65.53	65.53	1,837
November 26, 2025	65.31	65.59	65.59	65.65	65.31	1,837
November 25, 2025	64.63	65	65	65	64.63	539
November 24, 2025	63.91	64.01	64.01	64.01	63.91	15,801
November 21, 2025	63.85	63.98	63.98	64.15	63.85	1,900
November 20, 2025	64.74	63.39	63.39	64.74	63.39	3,340
November 19, 2025	64.06	64.07	64.07	64.28	64.02	1,335
November 18, 2025	64.72	63.9	63.9	64.72	63.73	6,900
November 17, 2025	65.33	64.93	64.93	65.4	64.79	4,044
November 14, 2025	66.14	65.9	65.9	66.14	65.62	4,600
November 13, 2025	66.83	66.41	66.41	66.83	66.41	1,926
November 12, 2025	66.94	66.88	66.88	66.94	66.87	1,400
November 11, 2025	66.21	66.29	66.29	66.29	66.17	422
November 10, 2025	65.35	65.68	65.68	65.68	65.32	3,821
November 07, 2025	64.55	64.87	64.87	64.87	64.55	5,042
November 06, 2025	65.42	65.1	65.1	65.42	65.1	648
November 05, 2025	65.46	65.55	65.55	65.57	65.46	1,025
November 04, 2025	65.07	64.86	64.86	65.08	64.86	1,200
November 03, 2025	64.79	65.45	65.45	65.45	64.79	700
October 31, 2025	65.51	65.18	65.18	65.51	65.08	718
October 30, 2025	65.25	65.52	65.52	65.57	65.25	1,300
October 29, 2025	66	65.79	65.79	66	65.72	1,100
October 28, 2025	65.99	65.81	65.81	66.08	65.81	700
October 27, 2025	65.76	66.18	66.18	66.18	65.76	7,200
October 24, 2025	65.73	65.61	65.61	65.73	65.61	1,900
October 23, 2025	65.42	65.54	65.54	65.62	65.42	1,500
October 22, 2025	65.56	65.05	65.05	65.56	64.88	2,738
October 21, 2025	66.03	65.64	65.64	66.03	65.64	5,700
October 20, 2025	66.02	66.13	66.13	66.19	65.95	1,800
October 17, 2025	65.29	65.6	65.6	65.6	65.29	3,814
October 16, 2025	65.51	65.63	65.63	65.83	65.51	4,103
October 15, 2025	65.07	65.05	65.05	65.26	64.79	3,400
October 14, 2025	64.1	64.86	64.86	64.88	64.1	1,947
October 10, 2025	64.83	63.67	63.67	64.83	63.67	3,520
October 09, 2025	64.09	64.82	64.82	66	64.09	7,000
October 08, 2025	64.86	65.2	65.2	65.2	64.86	914
October 07, 2025	65.38	64.84	64.84	65.38	64.84	2,000
October 06, 2025	65.62	65.47	65.47	65.62	65.39	6,841
October 03, 2025	65.84	65.88	65.88	65.89	65.75	5,833
October 02, 2025	65.84	65.84	65.84	65.92	65.68	2,400
October 01, 2025	64.86	65.29	65.29	65.34	64.86	900
September 30, 2025	63.99	64.46	64.46	64.46	63.98	2,035
September 29, 2025	63.89	63.95	63.95	64	63.89	3,021
September 26, 2025	63.45	63.8	63.8	63.8	63.45	3,200
September 25, 2025	62.89	63.13	63.13	63.13	62.89	2,900
September 24, 2025	63.2	63.32	63.32	63.32	63.2	1,246
September 23, 2025	63.36	63.62	63.62	63.62	63.36	400
September 22, 2025	62.91	63.18	63.18	63.2	62.91	1,900
September 19, 2025	62.91	62.91	62.91	62.91	62.79	8,520
September 18, 2025	62.7	63.07	63.07	63.13	62.7	6,100
September 17, 2025	62.37	62.17	62.17	62.55	62.17	5,500
September 16, 2025	62.35	62.39	62.39	62.39	62.35	816
September 15, 2025	62.78	62.73	62.73	62.81	62.72	1,700
September 12, 2025	62.28	62.4	62.4	62.4	62.13	6,325
September 11, 2025	62.02	62.2	62.2	62.42	62.02	1,400
September 10, 2025	62.07	61.71	61.71	62.07	61.71	1,138

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