Global X FTSE Southeast Asia ETF (NY: ASEA )

15.97 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Jan 2, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 02, 2025 16.08 16.12 15.93 15.97 28,676 +0.03(+0.18%)
Dec 31, 2024 15.95 0 -0.08(-0.47%)
Dec 30, 2024 16.08 16.10 15.96 16.02 31,679 -0.06(-0.34%)
Dec 27, 2024 16.08 16.10 16.05 16.08 5,188 +0.02(+0.15%)
Dec 26, 2024 16.18 16.18 16.04 16.05 8,287 +0.00(+0.01%)
Dec 24, 2024 16.07 16.08 16.01 16.05 5,954 +0.07(+0.44%)
Dec 23, 2024 15.91 15.99 15.89 15.98 13,082 +0.08(+0.51%)
Dec 20, 2024 15.74 15.92 15.71 15.90 116,247 +0.19(+1.18%)
Dec 19, 2024 15.83 15.83 15.68 15.71 26,677 +0.00(+0.00%)
Dec 18, 2024 16.15 16.15 15.68 15.71 43,382 -0.49(-3.04%)
Dec 17, 2024 16.17 16.24 16.14 16.21 9,070 -0.23(-1.38%)
Dec 16, 2024 16.46 16.46 16.36 16.43 12,140 +0.01(+0.06%)
Dec 13, 2024 16.48 16.48 16.39 16.42 36,853 -0.01(-0.06%)
Dec 12, 2024 16.57 16.57 16.40 16.43 60,003 -0.25(-1.48%)
Dec 11, 2024 16.65 16.75 16.65 16.68 8,155 +0.03(+0.19%)
Dec 10, 2024 16.76 16.79 16.64 16.65 6,542 -0.09(-0.54%)
Dec 09, 2024 16.70 16.79 16.64 16.74 17,306 +0.15(+0.93%)
Dec 06, 2024 16.63 16.69 16.58 16.58 6,820 -0.16(-0.98%)
Dec 05, 2024 16.72 16.75 16.63 16.75 17,606 +0.17(+1.01%)
Dec 04, 2024 16.64 16.67 16.58 16.58 26,115 -0.01(-0.06%)
Dec 03, 2024 16.40 16.59 16.40 16.59 16,623 +0.24(+1.48%)
Dec 02, 2024 16.31 16.35 16.21 16.35 20,704 -0.10(-0.62%)
Nov 29, 2024 16.41 16.48 16.36 16.45 6,249 +0.10(+0.60%)
Nov 27, 2024 16.40 16.40 16.25 16.35 30,387 +0.07(+0.42%)
Nov 26, 2024 16.33 16.37 16.21 16.28 124,312 -0.10(-0.60%)
Nov 25, 2024 16.50 16.56 16.38 16.38 20,911 +0.06(+0.36%)
Nov 22, 2024 16.35 16.40 16.30 16.32 137,919 -0.05(-0.30%)
Nov 21, 2024 16.37 16.37 16.32 16.37 9,751 -0.05(-0.30%)
Nov 20, 2024 16.59 16.59 16.35 16.42 18,307 -0.20(-1.19%)
Nov 19, 2024 16.56 16.62 16.46 16.62 11,767 +0.07(+0.45%)
Nov 18, 2024 16.46 16.55 16.40 16.54 21,085 +0.14(+0.87%)
Nov 15, 2024 16.41 16.41 16.33 16.40 2,185 +0.08(+0.48%)
Nov 14, 2024 16.42 16.42 16.32 16.32 4,714 -0.09(-0.57%)
Nov 13, 2024 16.47 16.47 16.36 16.42 11,601 +0.12(+0.73%)
Nov 12, 2024 16.43 16.45 16.25 16.30 11,407 -0.30(-1.81%)
Nov 11, 2024 16.56 16.62 16.48 16.60 85,637 -0.08(-0.50%)
Nov 08, 2024 16.73 16.73 16.59 16.68 17,789 -0.04(-0.27%)
Nov 07, 2024 16.61 16.78 16.56 16.73 47,834 +0.44(+2.68%)
Nov 06, 2024 16.29 16.35 16.22 16.29 13,082 -0.38(-2.26%)
Nov 05, 2024 16.60 16.67 16.52 16.67 8,036 +0.21(+1.26%)
Nov 04, 2024 16.46 16.51 16.40 16.46 10,290 +0.13(+0.78%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.