GX FTSE Southeast Asia ETF (NY: ASEA )

17.68 -0.14 (-0.78%)
Streaming Delayed Price Updated: 10:22 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 13.08 13.08 12.99 13.00 5,985 -0.09(-0.69%)
Mar 30, 2021 13.13 13.15 13.08 13.09 2,517 -0.11(-0.80%)
Mar 29, 2021 13.24 13.24 13.15 13.20 7,349 -0.04(-0.33%)
Mar 26, 2021 13.04 13.24 13.04 13.24 11,567 +0.20(+1.56%)
Mar 25, 2021 12.86 13.04 12.86 13.04 4,878 +0.05(+0.41%)
Mar 24, 2021 12.92 13.01 12.92 12.99 5,871 +0.05(+0.38%)
Mar 23, 2021 13.00 13.02 12.94 12.94 6,388 -0.21(-1.58%)
Mar 22, 2021 13.10 13.18 13.09 13.15 5,510 -0.08(-0.59%)
Mar 19, 2021 13.12 13.23 13.08 13.23 14,175 +0.12(+0.94%)
Mar 18, 2021 13.22 13.22 13.10 13.10 14,365 -0.10(-0.73%)
Mar 17, 2021 13.07 13.24 12.99 13.20 4,401 +0.10(+0.77%)
Mar 16, 2021 13.22 13.22 13.04 13.10 33,339 -0.07(-0.57%)
Mar 15, 2021 13.19 13.19 13.09 13.17 14,567 +0.01(+0.06%)
Mar 12, 2021 13.21 13.23 13.09 13.17 22,681 -0.16(-1.19%)
Mar 11, 2021 13.31 13.35 13.31 13.32 6,492 +0.12(+0.87%)
Mar 10, 2021 13.18 13.22 13.13 13.21 26,438 +0.03(+0.20%)
Mar 09, 2021 13.13 13.29 13.13 13.18 24,012 +0.07(+0.54%)
Mar 08, 2021 13.22 13.22 13.04 13.11 26,894 -0.04(-0.34%)
Mar 05, 2021 13.09 13.23 12.99 13.16 59,765 +0.19(+1.50%)
Mar 04, 2021 13.08 13.18 12.92 12.96 24,094 -0.05(-0.41%)
Mar 03, 2021 13.07 13.07 13.01 13.02 3,700 +0.03(+0.20%)
Mar 02, 2021 13.01 13.08 12.97 12.99 11,925 -0.10(-0.74%)
Mar 01, 2021 12.94 13.10 12.94 13.09 3,665 +0.34(+2.70%)
Feb 26, 2021 12.74 12.79 12.62 12.74 83,694 +0.07(+0.56%)
Feb 25, 2021 12.98 12.98 12.64 12.67 17,435 -0.28(-2.18%)
Feb 24, 2021 12.76 12.95 12.74 12.95 10,938 +0.13(+1.03%)
Feb 23, 2021 12.71 12.83 12.67 12.82 7,534 +0.11(+0.90%)
Feb 22, 2021 12.65 12.77 12.61 12.71 32,841 -0.04(-0.35%)
Feb 19, 2021 12.81 12.83 12.75 12.75 9,072 -0.04(-0.28%)
Feb 18, 2021 12.83 12.83 12.69 12.79 18,766 -0.05(-0.41%)
Feb 17, 2021 12.79 12.93 12.79 12.84 12,954 -0.05(-0.41%)
Feb 16, 2021 13.07 13.10 12.89 12.89 42,183 -0.11(-0.88%)
Feb 12, 2021 12.92 13.02 12.87 13.01 30,620 +0.08(+0.61%)
Feb 11, 2021 12.89 13.02 12.89 12.93 18,203 -0.03(-0.24%)
Feb 10, 2021 12.94 13.05 12.86 12.96 13,255 +0.02(+0.15%)
Feb 09, 2021 12.92 12.97 12.87 12.94 15,828 +0.07(+0.54%)
Feb 08, 2021 12.74 12.93 12.74 12.87 16,235 +0.13(+1.01%)
Feb 05, 2021 12.74 12.78 12.66 12.74 100,819 +0.18(+1.40%)
Feb 04, 2021 12.69 12.69 12.49 12.57 21,700 -0.08(-0.63%)
Feb 03, 2021 12.74 12.74 12.60 12.64 7,793 +0.01(+0.07%)
Feb 02, 2021 12.58 12.67 12.55 12.64 16,179 +0.05(+0.42%)
Feb 01, 2021 12.44 12.66 12.44 12.58 11,476 +0.19(+1.49%)
Jan 29, 2021 12.67 12.67 12.34 12.40 29,826 -0.33(-2.63%)
Jan 28, 2021 12.84 12.87 12.69 12.73 924,713 +0.04(+0.28%)
Jan 27, 2021 12.79 12.79 12.68 12.70 29,660 -0.19(-1.50%)
Jan 26, 2021 12.92 12.96 12.82 12.89 54,142 -0.07(-0.54%)
Jan 25, 2021 13.09 13.09 12.81 12.96 80,573 -0.11(-0.88%)
Jan 22, 2021 13.17 13.17 13.08 13.08 15,423 -0.14(-1.07%)
Jan 21, 2021 13.24 13.33 13.22 13.22 33,387 -0.06(-0.47%)
Jan 20, 2021 13.25 13.28 13.16 13.28 19,409 +0.17(+1.28%)
Jan 19, 2021 13.24 13.24 13.10 13.11 60,837 -0.10(-0.73%)
Jan 15, 2021 13.31 13.38 13.14 13.21 27,784 -0.17(-1.25%)
Jan 14, 2021 13.38 13.49 13.38 13.38 15,485 +0.02(+0.16%)
Jan 13, 2021 13.36 13.39 13.28 13.35 44,089 +0.09(+0.70%)
Jan 12, 2021 13.24 13.29 13.16 13.26 15,514 +0.05(+0.40%)
Jan 11, 2021 13.23 13.26 13.12 13.21 38,415 -0.18(-1.32%)
Jan 08, 2021 13.37 13.40 13.28 13.39 24,722 +0.34(+2.57%)
Jan 07, 2021 13.05 13.15 12.92 13.05 90,987 +0.04(+0.27%)
Jan 06, 2021 12.98 13.02 12.87 13.02 36,052 +0.00(+0.00%)
Jan 05, 2021 12.91 13.03 12.89 13.02 25,564 +0.11(+0.89%)
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.