Global X FTSE Southeast Asia ETF (NY: ASEA )

14.60 USD +0.20 (+1.39%)
Official Closing Price Updated: 8:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2021 14.41 14.67 14.41 14.60 16,102 +0.20(+1.39%)
Dec 03, 2021 14.48 14.48 14.30 14.40 6,279 -0.08(-0.55%)
Dec 02, 2021 14.38 14.55 14.38 14.48 3,464 +0.06(+0.42%)
Dec 01, 2021 14.50 14.53 14.40 14.42 5,314 +0.08(+0.56%)
Nov 30, 2021 14.51 14.51 14.35 14.34 62,225 -0.18(-1.24%)
Nov 29, 2021 14.53 14.56 14.44 14.52 19,447 -0.01(-0.07%)
Nov 26, 2021 14.77 14.77 14.42 14.53 72,184 -0.40(-2.68%)
Nov 24, 2021 14.91 15.00 14.90 14.93 18,054 -0.12(-0.80%)
Nov 23, 2021 15.04 15.08 15.00 15.05 4,281 +0.02(+0.13%)
Nov 22, 2021 15.02 15.12 14.96 15.03 13,492 -0.02(-0.15%)
Nov 19, 2021 15.13 15.14 15.05 15.05 3,463 -0.08(-0.51%)
Nov 18, 2021 15.10 15.14 15.13 15.13 21,994 +0.06(+0.40%)
Nov 17, 2021 15.20 15.20 15.05 15.07 22,645 -0.10(-0.63%)
Nov 16, 2021 15.20 15.22 15.10 15.17 3,984 -0.04(-0.24%)
Nov 15, 2021 15.29 15.29 15.20 15.20 2,209 -0.04(-0.24%)
Nov 12, 2021 15.26 15.26 15.19 15.24 5,152 +0.00(+0.00%)
Nov 11, 2021 15.17 15.30 15.17 15.24 3,108 +0.06(+0.41%)
Nov 10, 2021 15.27 15.18 2,401 -0.07(-0.48%)
Nov 09, 2021 15.28 15.36 15.22 15.25 16,142 -0.09(-0.59%)
Nov 08, 2021 15.40 15.40 15.26 15.34 10,088 +0.19(+1.25%)
Nov 05, 2021 15.04 15.24 15.04 15.15 4,069 +0.16(+1.07%)
Nov 04, 2021 15.14 15.15 14.98 14.99 154,202 -0.18(-1.19%)
Nov 03, 2021 15.24 15.24 15.07 15.17 7,168 +0.05(+0.36%)
Nov 02, 2021 15.14 15.14 15.08 15.12 1,299 +0.01(+0.07%)
Nov 01, 2021 15.08 15.14 15.05 15.11 4,289 -0.00(-0.00%)
Oct 29, 2021 15.17 15.17 15.08 15.11 2,090 -0.11(-0.71%)
Oct 28, 2021 15.23 15.23 15.16 15.21 10,141 +0.00(+0.02%)
Oct 27, 2021 15.27 15.27 15.21 15.21 18,353 -0.11(-0.72%)
Oct 26, 2021 15.39 15.32 4,121 -0.07(-0.46%)
Oct 25, 2021 15.46 15.46 15.31 15.39 18,941 +0.05(+0.33%)
Oct 22, 2021 15.42 15.44 15.34 15.34 2,930 -0.00(-0.03%)
Oct 21, 2021 15.44 15.44 15.33 15.34 3,691 -0.13(-0.81%)
Oct 20, 2021 15.45 15.47 15.37 15.47 3,258 +0.02(+0.14%)
Oct 19, 2021 15.28 15.45 15.28 15.45 12,425 +0.12(+0.77%)
Oct 18, 2021 15.37 15.39 15.27 15.33 6,321 -0.02(-0.10%)
Oct 15, 2021 15.27 15.37 15.27 15.35 1,520 +0.01(+0.04%)
Oct 14, 2021 15.27 15.34 15.27 15.34 4,543 +0.05(+0.30%)
Oct 13, 2021 15.08 15.31 15.08 15.29 8,793 +0.26(+1.71%)
Oct 12, 2021 15.00 15.04 15.00 15.04 1,629 +0.09(+0.61%)
Oct 11, 2021 14.97 15.00 14.92 14.95 9,199 +0.07(+0.47%)
Oct 08, 2021 14.95 14.95 14.86 14.88 2,614 +0.06(+0.38%)
Oct 07, 2021 14.83 14.89 14.80 14.82 10,678 +0.04(+0.28%)
Oct 06, 2021 14.62 14.78 14.62 14.78 6,779 +0.19(+1.31%)
Oct 05, 2021 14.56 14.62 14.56 14.59 5,283 +0.11(+0.74%)
Oct 04, 2021 14.52 14.59 14.40 14.48 19,346 +0.00(+0.03%)
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.