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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	69.79	69.12	69.16	69.79	69	5,452
January 13, 2026	69.47	69.3	69.3	69.93	69.29	7,645
January 12, 2026	69.34	69.44	69.44	69.44	69.28	10,236
January 09, 2026	68.68	69.09	69.09	69.14	68.65	2,530
January 08, 2026	67.98	67.97	67.97	68.06	67.85	3,543
January 07, 2026	68	68.12	68.12	68.15	67.87	1,926
January 06, 2026	67.99	68.2	68.2	68.26	67.99	3,829
January 05, 2026	67.61	67.97	67.97	67.97	67.61	5,700
January 02, 2026	66.99	67.08	67.08	67.13	66.93	6,216
December 31, 2025	66.39	66.39	66.39	66.39	66.39	2,059
December 30, 2025	66.46	66.39	66.39	66.58	66.39	2,100
December 29, 2025	66.37	65.96	65.96	66.37	65.8	5,810
December 23, 2025	66	66.02	66.02	66.06	65.99	1,334
December 22, 2025	66.07	66.13	66.13	66.13	65.9	13,700
December 19, 2025	66.22	66.25	66.25	66.42	66.21	8,800
December 18, 2025	65.7	65.92	65.92	65.97	65.7	2,745
December 17, 2025	65.76	65.36	65.36	65.78	65.35	3,300
December 16, 2025	66	65.98	65.98	66	65.98	1,144
December 15, 2025	66.33	66.18	66.18	66.33	66.18	500
December 12, 2025	66.3	65.9	65.9	66.3	65.9	491
December 11, 2025	66	66.55	66.55	66.55	66	900
December 10, 2025	65.46	65.9	65.9	65.91	65.43	3,840
December 09, 2025	65.54	65.47	65.47	65.59	65.43	2,300
December 08, 2025	65.58	65.54	65.54	65.6	65.5	1,300
December 05, 2025	66	65.58	65.58	66	65.58	1,500
December 04, 2025	66.18	66.17	66.17	66.18	66.17	252
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

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