GX FTSE Southeast Asia ETF (NY: ASEA )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2024	14.58	14.62	14.50	14.52	14,404	-0.02(-0.14%)
Jun 27, 2024	14.50	14.59	14.50	14.54	9,118	+0.19(+1.35%)
Jun 26, 2024	14.34	14.35	14.31	14.35	4,784	-0.04(-0.25%)
Jun 25, 2024	14.37	14.44	14.35	14.38	7,939	-0.04(-0.27%)
Jun 24, 2024	14.41	14.47	14.40	14.42	5,618	+0.10(+0.72%)
Jun 21, 2024	14.27	14.34	14.27	14.32	7,264	+0.09(+0.61%)
Jun 20, 2024	14.28	14.28	14.22	14.23	6,219	-0.09(-0.62%)
Jun 18, 2024	14.29	14.34	14.29	14.32	3,815	+0.07(+0.48%)
Jun 17, 2024	14.19	14.32	14.19	14.25	40,312	-0.00(-0.00%)
Jun 14, 2024	14.32	14.32	14.23	14.25	5,669	-0.16(-1.11%)
Jun 13, 2024	14.41	14.52	14.38	14.41	2,344	-0.07(-0.51%)
Jun 12, 2024	14.48	14.57	14.48	14.49	3,473	+0.11(+0.78%)
Jun 11, 2024	14.34	14.38	14.34	14.37	6,776	-0.11(-0.78%)
Jun 10, 2024	14.42	14.51	14.42	14.49	7,015	+0.07(+0.47%)
Jun 07, 2024	14.58	14.58	14.42	14.42	8,135	-0.28(-1.93%)
Jun 06, 2024	14.69	14.71	14.62	14.70	6,163	+0.16(+1.07%)
Jun 05, 2024	14.62	14.62	14.52	14.54	17,953	-0.02(-0.13%)
Jun 04, 2024	14.64	14.64	14.54	14.56	17,453	-0.08(-0.53%)
Jun 03, 2024	14.63	14.64	14.55	14.64	7,320	+0.23(+1.63%)
May 31, 2024	14.41	14.49	14.37	14.41	11,817	-0.00(-0.03%)
May 30, 2024	14.45	14.48	14.39	14.41	6,028	+0.05(+0.37%)
May 29, 2024	14.50	14.50	14.34	14.36	13,827	-0.24(-1.67%)
May 28, 2024	14.69	14.69	14.58	14.60	6,882	-0.06(-0.38%)
May 24, 2024	14.66	14.67	14.62	14.66	5,912	+0.07(+0.51%)
May 23, 2024	14.60	14.62	14.54	14.58	4,311	-0.04(-0.26%)
May 22, 2024	14.62	14.66	14.60	14.62	33,532	-0.04(-0.27%)
May 21, 2024	14.78	14.78	14.66	14.66	11,794	-0.13(-0.86%)
May 20, 2024	14.91	14.91	14.76	14.79	14,962	-0.21(-1.37%)
May 17, 2024	14.91	15.00	14.91	14.99	64,479	+0.19(+1.25%)
May 16, 2024	14.85	14.88	14.78	14.81	8,731	+0.01(+0.07%)
May 15, 2024	14.80	14.84	14.71	14.80	10,956	+0.13(+0.87%)
May 14, 2024	14.57	14.70	14.57	14.67	82,412	+0.10(+0.67%)
May 13, 2024	14.71	14.71	14.54	14.57	12,580	+0.05(+0.34%)
May 10, 2024	14.60	14.61	14.51	14.52	21,056	-0.07(-0.45%)
May 09, 2024	14.44	14.59	14.43	14.59	23,105	+0.14(+1.00%)
May 08, 2024	14.56	14.56	14.44	14.45	56,573	-0.19(-1.27%)
May 07, 2024	14.74	14.74	14.63	14.63	31,051	-0.09(-0.60%)
May 06, 2024	14.78	14.78	14.70	14.72	21,200	-0.02(-0.13%)
May 03, 2024	14.73	14.76	14.68	14.74	14,543	+0.13(+0.91%)
May 02, 2024	14.57	14.62	14.49	14.61	6,176	+0.17(+1.17%)
May 01, 2024	14.39	14.44	14.39	14.44	772	+0.05(+0.34%)
Apr 30, 2024	14.45	14.51	14.38	14.39	13,618	-0.08(-0.54%)
Apr 29, 2024	14.39	14.54	14.36	14.47	21,125	+0.09(+0.61%)
Apr 26, 2024	14.44	14.44	14.38	14.38	8,391	-0.14(-0.98%)
Apr 25, 2024	14.43	14.54	14.43	14.52	10,313	-0.01(-0.09%)
Apr 24, 2024	14.57	14.57	14.49	14.53	13,164	-0.09(-0.61%)
Apr 23, 2024	14.47	14.62	14.47	14.62	18,217	+0.30(+2.10%)
Apr 22, 2024	14.30	14.37	14.26	14.32	11,630	+0.12(+0.88%)
Apr 19, 2024	14.20	14.23	14.14	14.20	14,741	-0.04(-0.28%)
Apr 18, 2024	14.32	14.33	14.24	14.24	14,282	+0.10(+0.69%)
Apr 17, 2024	14.18	14.20	14.11	14.14	17,787	+0.05(+0.38%)
Apr 16, 2024	14.18	14.18	14.07	14.08	15,562	-0.24(-1.70%)
Apr 15, 2024	14.40	14.43	14.28	14.33	14,912	-0.03(-0.22%)
Apr 12, 2024	14.37	14.42	14.33	14.36	4,174	-0.15(-1.06%)
Apr 11, 2024	14.49	14.52	14.45	14.51	21,610	+0.02(+0.13%)
Apr 10, 2024	14.54	14.57	14.48	14.49	10,041	-0.26(-1.77%)
Apr 09, 2024	14.81	14.81	14.67	14.76	14,683	+0.10(+0.68%)
Apr 08, 2024	14.59	14.69	14.59	14.66	15,041	+0.04(+0.30%)
Apr 05, 2024	14.56	14.67	14.56	14.61	9,217	-0.01(-0.07%)
Apr 04, 2024	14.66	14.71	14.60	14.62	40,552	+0.03(+0.20%)
Apr 03, 2024	14.51	14.59	14.43	14.59	13,800	+0.04(+0.27%)
Apr 02, 2024	14.63	14.63	14.52	14.55	33,318	+0.06(+0.40%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.