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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	61.85	62.05	62.05	62.05	61.75	1,600
September 08, 2025	61.73	61.85	61.85	61.9	61.68	3,600
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

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