Skip to main content

GX FTSE Southeast Asia ETF (NY: ASEA )

15.09 -0.08 (-0.53%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 13.52 13.53 13.50 13.53 4,585 +0.09(+0.66%)
May 27, 2021 13.43 13.48 13.42 13.44 13,063 +0.10(+0.76%)
May 26, 2021 13.42 13.42 13.28 13.34 11,076 +0.05(+0.41%)
May 25, 2021 13.29 13.29 13.19 13.29 10,227 +0.13(+0.96%)
May 24, 2021 13.17 13.19 13.14 13.16 3,252 +0.09(+0.72%)
May 21, 2021 13.23 13.23 13.05 13.07 12,450 -0.12(-0.92%)
May 20, 2021 13.15 13.22 13.15 13.19 8,427 +0.02(+0.14%)
May 19, 2021 13.08 13.18 13.08 13.17 6,701 -0.10(-0.75%)
May 18, 2021 13.25 13.32 13.25 13.27 51,828 +0.09(+0.66%)
May 17, 2021 13.17 13.20 13.15 13.18 10,170 -0.05(-0.39%)
May 14, 2021 13.22 13.25 13.18 13.24 11,075 +0.08(+0.62%)
May 13, 2021 13.16 13.16 13.09 13.15 16,217 +0.03(+0.21%)
May 12, 2021 13.33 13.33 13.14 13.13 13,921 -0.28(-2.09%)
May 11, 2021 13.44 13.44 13.37 13.41 8,432 -0.05(-0.34%)
May 10, 2021 13.53 13.55 13.38 13.45 15,066 -0.15(-1.07%)
May 07, 2021 13.44 13.63 13.44 13.60 11,232 +0.20(+1.50%)
May 06, 2021 13.38 13.41 13.31 13.40 8,481 +0.08(+0.61%)
May 05, 2021 13.30 13.34 13.23 13.32 8,731 +0.02(+0.14%)
May 04, 2021 13.34 13.34 13.20 13.30 14,819 -0.08(-0.61%)
May 03, 2021 13.37 13.42 13.37 13.38 10,933 -0.05(-0.38%)
Apr 30, 2021 13.50 13.50 13.41 13.43 8,756 -0.09(-0.63%)
Apr 29, 2021 13.63 13.63 13.45 13.52 18,514 -0.03(-0.19%)
Apr 28, 2021 13.38 13.60 13.38 13.54 8,380 +0.16(+1.20%)
Apr 27, 2021 13.39 13.46 13.37 13.38 8,114 -0.09(-0.67%)
Apr 26, 2021 13.47 13.48 13.41 13.47 2,483 +0.05(+0.40%)
Apr 23, 2021 13.45 13.46 13.36 13.42 11,749 +0.09(+0.65%)
Apr 22, 2021 13.42 13.42 13.28 13.33 23,079 -0.07(-0.51%)
Apr 21, 2021 13.24 13.44 13.24 13.40 12,415 +0.03(+0.20%)
Apr 20, 2021 13.44 13.44 13.33 13.37 36,423 -0.05(-0.40%)
Apr 19, 2021 13.36 13.49 13.36 13.42 13,064 -0.03(-0.20%)
Apr 16, 2021 13.42 13.49 13.40 13.45 30,259 -0.00(-0.04%)
Apr 15, 2021 13.41 13.48 13.41 13.46 6,557 +0.12(+0.92%)
Apr 14, 2021 13.30 13.37 13.30 13.33 15,717 +0.11(+0.82%)
Apr 13, 2021 13.23 13.29 13.21 13.23 34,349 +0.00(+0.00%)
Apr 12, 2021 13.21 13.25 13.21 13.23 10,283 -0.08(-0.61%)
Apr 09, 2021 13.31 13.31 13.29 13.31 7,426 +0.00(+0.00%)
Apr 08, 2021 13.32 13.33 13.29 13.31 32,966 +0.02(+0.14%)
Apr 07, 2021 13.34 13.34 13.26 13.29 7,453 -0.13(-0.94%)
Apr 06, 2021 13.41 13.43 13.33 13.42 16,027 +0.06(+0.47%)
Apr 05, 2021 13.33 13.40 13.24 13.35 17,235 +0.02(+0.13%)
Apr 01, 2021 13.33 13.42 13.33 13.33 16,847 +0.03(+0.22%)
Mar 31, 2021 13.38 13.38 13.29 13.30 5,850 -0.09(-0.69%)
Mar 30, 2021 13.43 13.45 13.38 13.40 2,460 -0.11(-0.80%)
Mar 29, 2021 13.54 13.54 13.46 13.51 7,183 -0.05(-0.33%)
Mar 26, 2021 13.34 13.55 13.34 13.55 11,305 +0.21(+1.56%)
Mar 25, 2021 13.15 13.34 13.15 13.34 4,768 +0.05(+0.41%)
Mar 24, 2021 13.22 13.31 13.22 13.29 5,738 +0.05(+0.38%)
Mar 23, 2021 13.30 13.33 13.24 13.24 6,243 -0.21(-1.58%)
Mar 22, 2021 13.41 13.49 13.39 13.45 5,385 -0.08(-0.59%)
Mar 19, 2021 13.42 13.53 13.38 13.53 13,855 +0.13(+0.94%)
Mar 18, 2021 13.52 13.52 13.41 13.41 14,040 -0.10(-0.74%)
Mar 17, 2021 13.37 13.54 13.29 13.51 4,301 +0.10(+0.77%)
Mar 16, 2021 13.52 13.52 13.34 13.40 32,584 -0.08(-0.57%)
Mar 15, 2021 13.50 13.50 13.39 13.48 14,237 +0.01(+0.06%)
Mar 12, 2021 13.52 13.53 13.39 13.47 22,168 -0.16(-1.19%)
Mar 11, 2021 13.62 13.66 13.61 13.63 6,345 +0.12(+0.87%)
Mar 10, 2021 13.49 13.52 13.43 13.52 25,840 +0.03(+0.20%)
Mar 09, 2021 13.43 13.60 13.43 13.49 23,469 +0.07(+0.54%)
Mar 08, 2021 13.52 13.52 13.34 13.42 26,285 -0.05(-0.34%)
Mar 05, 2021 13.40 13.53 13.29 13.46 58,412 +0.20(+1.50%)
Mar 04, 2021 13.38 13.49 13.22 13.26 23,549 -0.05(-0.41%)
Mar 03, 2021 13.37 13.37 13.31 13.32 3,616 +0.03(+0.20%)
Mar 02, 2021 13.31 13.38 13.27 13.29 11,655 -0.10(-0.74%)
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.