Skip to main content

GX FTSE Southeast Asia ETF (NY: ASEA )

17.57 +0.16 (+0.92%)
Streaming Delayed Price Updated: 3:36 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 12.95 12.95 12.80 12.80 69,737 -0.16(-1.24%)
Nov 29, 2021 12.96 12.99 12.88 12.96 21,794 -0.01(-0.07%)
Nov 26, 2021 13.18 13.18 12.87 12.96 80,899 -0.36(-2.68%)
Nov 24, 2021 13.30 13.38 13.29 13.32 20,233 -0.11(-0.80%)
Nov 23, 2021 13.42 13.46 13.38 13.43 4,797 +0.02(+0.13%)
Nov 22, 2021 13.40 13.49 13.35 13.41 15,120 -0.02(-0.15%)
Nov 19, 2021 13.50 13.51 13.43 13.43 3,881 -0.07(-0.51%)
Nov 18, 2021 13.47 13.51 13.50 13.50 24,649 +0.05(+0.40%)
Nov 17, 2021 13.56 13.56 13.43 13.45 25,379 -0.09(-0.63%)
Nov 16, 2021 13.56 13.58 13.47 13.53 4,465 -0.03(-0.24%)
Nov 15, 2021 13.64 13.64 13.56 13.56 2,475 -0.03(-0.24%)
Nov 12, 2021 13.62 13.62 13.55 13.60 5,774 +0.00(+0.00%)
Nov 11, 2021 13.54 13.65 13.54 13.60 3,483 +0.06(+0.41%)
Nov 10, 2021 13.62 13.54 2,690 -0.06(-0.48%)
Nov 09, 2021 13.63 13.71 13.58 13.61 18,090 -0.08(-0.59%)
Nov 08, 2021 13.74 13.74 13.62 13.69 11,305 +0.17(+1.25%)
Nov 05, 2021 13.42 13.60 13.42 13.52 4,560 +0.14(+1.07%)
Nov 04, 2021 13.51 13.52 13.37 13.38 172,819 -0.16(-1.19%)
Nov 03, 2021 13.60 13.60 13.45 13.54 8,033 +0.05(+0.36%)
Nov 02, 2021 13.51 13.51 13.46 13.49 1,455 +0.01(+0.07%)
Nov 01, 2021 13.46 13.51 13.43 13.48 4,806 -0.00(-0.00%)
Oct 29, 2021 13.54 13.54 13.46 13.48 2,342 -0.10(-0.71%)
Oct 28, 2021 13.59 13.59 13.53 13.57 11,365 +0.00(+0.02%)
Oct 27, 2021 13.62 13.63 13.57 13.57 20,568 -0.10(-0.72%)
Oct 26, 2021 13.73 13.67 4,618 -0.06(-0.46%)
Oct 25, 2021 13.79 13.79 13.66 13.73 21,227 +0.04(+0.33%)
Oct 22, 2021 13.76 13.77 13.68 13.69 3,283 -0.00(-0.03%)
Oct 21, 2021 13.78 13.78 13.68 13.69 4,136 -0.11(-0.81%)
Oct 20, 2021 13.78 13.80 13.71 13.80 3,651 +0.02(+0.14%)
Oct 19, 2021 13.63 13.79 13.63 13.78 13,925 +0.11(+0.77%)
Oct 18, 2021 13.71 13.73 13.63 13.68 7,084 -0.01(-0.10%)
Oct 15, 2021 13.62 13.71 13.62 13.69 1,703 +0.00(+0.04%)
Oct 14, 2021 13.62 13.69 13.62 13.69 5,091 +0.04(+0.30%)
Oct 13, 2021 13.46 13.66 13.46 13.65 9,854 +0.23(+1.71%)
Oct 12, 2021 13.38 13.42 13.38 13.42 1,825 +0.08(+0.61%)
Oct 11, 2021 13.36 13.38 13.31 13.34 10,309 +0.06(+0.47%)
Oct 08, 2021 13.34 13.34 13.26 13.27 2,929 +0.05(+0.38%)
Oct 07, 2021 13.23 13.29 13.21 13.22 11,967 +0.04(+0.28%)
Oct 06, 2021 13.04 13.19 13.04 13.19 7,597 +0.17(+1.31%)
Oct 05, 2021 13.00 13.04 13.00 13.02 5,920 +0.10(+0.74%)
Oct 04, 2021 12.96 13.02 12.85 12.92 21,681 +0.00(+0.03%)
Oct 01, 2021 12.88 12.94 12.80 12.92 8,267 +0.06(+0.44%)
Sep 30, 2021 12.88 12.88 12.84 12.86 2,695 +0.11(+0.89%)
Sep 29, 2021 12.77 12.77 12.75 12.75 1,486 +0.02(+0.14%)
Sep 28, 2021 12.88 12.88 12.71 12.73 4,069 -0.13(-1.01%)
Sep 27, 2021 12.80 12.88 12.80 12.86 8,164 +0.07(+0.52%)
Sep 24, 2021 12.81 12.82 12.79 12.79 25,956 -0.08(-0.66%)
Sep 23, 2021 12.80 12.90 12.80 12.88 6,429 +0.12(+0.95%)
Sep 22, 2021 12.76 12.76 12.73 12.75 1,925 +0.12(+0.96%)
Sep 21, 2021 12.68 12.71 12.63 12.63 6,672 +0.06(+0.49%)
Sep 20, 2021 12.66 12.68 12.50 12.57 16,312 -0.19(-1.47%)
Sep 17, 2021 12.67 12.80 12.67 12.76 57,150 -0.07(-0.53%)
Sep 16, 2021 12.79 12.85 12.77 12.83 13,799 -0.02(-0.17%)
Sep 15, 2021 12.81 12.86 12.79 12.85 9,117 +0.05(+0.42%)
Sep 14, 2021 12.92 12.92 12.79 12.80 45,191 -0.19(-1.43%)
Sep 13, 2021 13.03 13.03 12.94 12.98 1,614 -0.06(-0.46%)
Sep 10, 2021 13.04 13.04 13.02 13.04 23,183 +0.05(+0.38%)
Sep 09, 2021 12.94 13.02 12.94 12.99 7,522 +0.15(+1.18%)
Sep 08, 2021 12.82 12.91 12.79 12.84 17,427 -0.18(-1.41%)
Sep 07, 2021 13.08 13.08 13.01 13.02 8,525 -0.04(-0.29%)
Sep 03, 2021 13.09 13.09 13.03 13.06 7,238 +0.06(+0.48%)
Sep 02, 2021 13.00 13.01 12.98 13.00 3,752 -0.01(-0.09%)
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.