NasdaqGM - Delayed Quote USD

Global X Health & Wellness ETF (BFIT)

21.51 +0.12 (+0.56%)
At close: February 16 at 11:25 AM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Feb 21, 2024 21.39 21.39 21.39 21.39 21.39 -
Feb 20, 2024 21.39 21.39 21.39 21.39 21.39 -
Feb 16, 2024 21.51 21.51 21.39 21.39 21.39 1,119
Feb 15, 2024 21.35 21.44 21.35 21.39 21.39 2,587
Feb 14, 2024 21.38 21.42 21.36 21.36 21.36 1,283
Feb 13, 2024 21.43 21.47 21.43 21.45 21.45 1,503
Feb 12, 2024 21.37 21.40 21.37 21.40 21.40 548
Feb 9, 2024 21.45 21.45 21.36 21.37 21.37 3,005
Feb 8, 2024 21.38 21.48 21.38 21.48 21.48 228
Feb 7, 2024 21.48 21.48 21.36 21.36 21.36 424
Feb 6, 2024 21.36 21.39 21.36 21.37 21.37 1,680
Feb 5, 2024 21.36 21.41 21.36 21.37 21.37 745
Feb 2, 2024 21.36 21.41 21.36 21.37 21.37 593
Feb 1, 2024 21.43 21.43 21.36 21.36 21.36 531
Jan 31, 2024 21.43 21.43 21.36 21.36 21.36 989
Jan 30, 2024 21.36 21.46 21.36 21.36 21.36 2,386
Jan 29, 2024 21.36 21.43 21.36 21.37 21.37 5,031
Jan 26, 2024 21.35 21.46 21.35 21.38 21.38 9,143
Jan 25, 2024 21.42 21.42 21.35 21.35 21.35 374
Jan 24, 2024 21.51 21.55 21.27 21.27 21.27 922
Jan 23, 2024 21.36 21.36 21.36 21.36 21.36 204
Jan 22, 2024 21.20 21.38 21.20 21.32 21.32 3,038
Jan 19, 2024 21.28 21.28 21.28 21.28 21.28 232
Jan 18, 2024 21.38 21.40 21.38 21.39 21.39 554
Jan 17, 2024 21.25 21.27 21.21 21.27 21.27 630
Jan 16, 2024 21.48 21.48 21.48 21.48 21.48 303
Jan 12, 2024 22.09 22.09 21.94 21.94 21.94 1,189
Jan 11, 2024 22.02 22.02 22.02 22.02 22.02 29
Jan 10, 2024 21.94 22.09 21.94 22.09 22.09 523
Jan 9, 2024 21.96 21.96 21.85 21.85 21.85 331
Jan 8, 2024 21.83 22.05 21.79 22.05 22.05 845
Jan 5, 2024 21.66 21.77 21.66 21.70 21.70 1,090
Jan 4, 2024 21.71 21.71 21.62 21.62 21.62 321
Jan 3, 2024 22.07 22.07 21.97 21.97 21.97 1,722
Jan 2, 2024 22.39 22.39 22.39 22.39 22.39 33
Dec 29, 2023 22.62 22.64 22.60 22.60 22.60 953
Dec 28, 2023 0.25 Dividend
Dec 28, 2023 22.76 22.76 22.74 22.74 22.74 574
Dec 27, 2023 22.77 22.88 22.77 22.88 22.63 2,362
Dec 26, 2023 22.66 22.82 22.64 22.82 22.57 999
Dec 22, 2023 22.65 22.74 22.60 22.64 22.39 1,504
Dec 21, 2023 22.97 23.03 22.86 23.03 22.78 419
Dec 20, 2023 23.12 23.12 22.65 22.79 22.54 7,991
Dec 19, 2023 23.10 23.10 23.10 23.10 22.84 16
Dec 18, 2023 22.75 22.76 22.71 22.73 22.48 1,563
Dec 15, 2023 22.81 22.83 22.81 22.83 22.58 256
Dec 14, 2023 23.07 23.07 22.97 23.00 22.75 911
Dec 13, 2023 22.28 22.91 22.28 22.91 22.66 181
Dec 12, 2023 22.45 22.53 22.45 22.53 22.28 264
Dec 11, 2023 22.57 22.57 22.57 22.57 22.32 35
Dec 8, 2023 22.49 22.57 22.46 22.57 22.33 1,028
Dec 7, 2023 22.57 22.60 22.52 22.60 22.35 1,943
Dec 6, 2023 22.69 22.69 22.53 22.53 22.28 385
Dec 5, 2023 22.57 22.65 22.53 22.53 22.28 566
Dec 4, 2023 22.76 22.81 22.65 22.71 22.46 6,380
Dec 1, 2023 22.38 22.73 22.38 22.73 22.48 947
Nov 30, 2023 22.24 22.26 22.17 22.26 22.02 309
Nov 29, 2023 22.19 22.31 22.19 22.31 22.06 386
Nov 28, 2023 22.16 22.16 21.98 22.11 21.87 440
Nov 27, 2023 21.93 22.03 21.92 22.03 21.79 28,605
Nov 24, 2023 21.94 21.94 21.93 21.94 21.70 236
Nov 22, 2023 21.97 21.97 21.97 21.97 21.73 71
Nov 21, 2023 21.94 21.94 21.81 21.83 21.59 396
Nov 20, 2023 21.67 21.86 21.66 21.86 21.62 1,713
Nov 17, 2023 21.43 21.56 21.43 21.56 21.32 260
Nov 16, 2023 21.24 21.36 21.24 21.36 21.12 172
Nov 15, 2023 21.74 21.74 21.49 21.70 21.46 7,056
Nov 14, 2023 21.23 21.54 21.23 21.54 21.30 3,351
Nov 13, 2023 21.02 21.13 21.02 21.08 20.85 2,378
Nov 10, 2023 21.09 21.31 21.05 21.31 21.08 513
Nov 9, 2023 21.44 21.44 21.20 21.27 21.03 430
Nov 8, 2023 21.50 21.50 21.36 21.40 21.16 1,577
Nov 7, 2023 21.41 21.52 21.41 21.52 21.28 373
Nov 6, 2023 21.34 21.40 21.30 21.40 21.16 603
Nov 3, 2023 21.38 21.49 21.38 21.49 21.25 714
Nov 2, 2023 20.59 20.87 20.59 20.87 20.64 1,142
Nov 1, 2023 20.33 20.33 20.14 20.33 20.11 1,346
Oct 31, 2023 20.30 20.30 20.30 20.30 20.08 122
Oct 30, 2023 20.31 20.40 20.19 20.39 20.16 7,158
Oct 27, 2023 20.30 20.30 20.05 20.18 19.96 1,238
Oct 26, 2023 20.23 20.33 20.15 20.20 19.98 782
Oct 25, 2023 20.69 20.69 20.53 20.59 20.37 407
Oct 24, 2023 20.50 20.72 20.50 20.69 20.46 1,626
Oct 23, 2023 20.51 20.57 20.42 20.48 20.25 1,484
Oct 20, 2023 20.52 20.52 20.37 20.42 20.20 516
Oct 19, 2023 20.69 20.75 20.62 20.62 20.39 486
Oct 18, 2023 20.91 20.96 20.80 20.85 20.62 767
Oct 17, 2023 20.91 20.91 20.91 20.91 20.68 163
Oct 16, 2023 20.22 20.66 20.22 20.62 20.39 3,662
Oct 13, 2023 20.30 20.30 20.18 20.27 20.04 1,961
Oct 12, 2023 20.23 20.41 20.23 20.41 20.19 433
Oct 11, 2023 20.77 20.77 20.59 20.66 20.43 349
Oct 10, 2023 20.76 20.76 20.68 20.68 20.45 1,192
Oct 9, 2023 20.18 20.45 20.16 20.45 20.22 1,517
Oct 6, 2023 20.00 20.36 19.92 20.36 20.14 1,437
Oct 5, 2023 20.18 20.18 20.14 20.14 19.92 138
Oct 4, 2023 20.24 20.27 20.09 20.27 20.05 2,747
Oct 3, 2023 20.52 20.52 20.34 20.35 20.13 1,165
Oct 2, 2023 20.82 20.82 20.64 20.77 20.54 6,533
Sep 29, 2023 20.97 20.97 20.91 20.96 20.73 433
Sep 28, 2023 20.53 20.63 20.53 20.63 20.40 257
Sep 27, 2023 20.42 20.48 20.36 20.48 20.25 528
Sep 26, 2023 20.64 20.64 20.52 20.52 20.29 1,214
Sep 25, 2023 20.75 20.89 20.75 20.89 20.66 1,418
Sep 22, 2023 21.00 21.04 20.90 20.96 20.73 26,057
Sep 21, 2023 21.02 21.02 20.91 20.91 20.68 471
Sep 20, 2023 21.51 21.51 21.19 21.20 20.97 2,302
Sep 19, 2023 21.39 21.43 21.00 21.39 21.15 7,685
Sep 18, 2023 21.58 21.58 21.51 21.58 21.34 1,085
Sep 15, 2023 21.78 21.78 21.60 21.60 21.36 444
Sep 14, 2023 21.92 21.92 21.92 21.92 21.68 17
Sep 13, 2023 21.82 21.82 21.75 21.77 21.53 437
Sep 12, 2023 21.85 21.90 21.78 21.84 21.60 650
Sep 11, 2023 21.97 22.10 21.86 21.86 21.62 11,929
Sep 8, 2023 21.72 21.72 21.72 21.72 21.48 20
Sep 7, 2023 21.70 21.74 21.70 21.74 21.50 339
Sep 6, 2023 22.00 22.00 21.90 21.92 21.68 1,073
Sep 5, 2023 22.17 22.17 21.94 21.94 21.70 1,900
Sep 1, 2023 22.27 22.27 22.17 22.21 21.97 582
Aug 31, 2023 22.07 22.09 22.04 22.04 21.80 1,328
Aug 30, 2023 22.00 22.12 22.00 22.10 21.86 1,908
Aug 29, 2023 21.86 21.97 21.86 21.97 21.72 780
Aug 28, 2023 21.62 21.63 21.57 21.63 21.39 371
Aug 25, 2023 21.51 21.51 21.36 21.44 21.20 29,273
Aug 24, 2023 21.53 21.57 21.38 21.38 21.14 575
Aug 23, 2023 21.50 21.63 21.50 21.63 21.39 473
Aug 22, 2023 21.67 21.67 21.62 21.62 21.38 26,782
Aug 21, 2023 22.14 22.20 22.05 22.20 21.96 591
Aug 18, 2023 22.00 22.17 22.00 22.17 21.93 148
Aug 17, 2023 22.49 22.49 22.18 22.18 21.94 624
Aug 16, 2023 22.39 22.39 22.35 22.35 22.10 169
Aug 15, 2023 22.58 22.58 22.48 22.48 22.23 287
Aug 14, 2023 22.60 22.91 22.60 22.91 22.66 1,893
Aug 11, 2023 22.87 22.87 22.74 22.83 22.58 854
Aug 10, 2023 23.15 23.27 22.91 22.91 22.66 5,633
Aug 9, 2023 22.82 22.86 22.73 22.86 22.61 1,197
Aug 8, 2023 22.39 22.50 22.39 22.50 22.26 503
Aug 7, 2023 22.75 22.75 22.68 22.72 22.47 543
Aug 4, 2023 22.66 22.66 22.66 22.66 22.41 89
Aug 3, 2023 22.61 22.79 22.58 22.79 22.54 1,327
Aug 2, 2023 22.61 22.61 22.53 22.53 22.29 1,536
Aug 1, 2023 22.95 22.96 22.95 22.96 22.71 226
Jul 31, 2023 23.25 23.25 23.16 23.18 22.92 886
Jul 28, 2023 23.22 23.22 23.22 23.22 22.96 212
Jul 27, 2023 22.95 22.95 22.79 22.80 22.54 351
Jul 26, 2023 22.92 23.02 22.92 23.02 22.77 413
Jul 25, 2023 22.89 22.90 22.83 22.88 22.63 607
Jul 24, 2023 22.77 22.85 22.71 22.85 22.60 1,963
Jul 21, 2023 22.76 22.82 22.71 22.77 22.52 443
Jul 20, 2023 22.76 22.76 22.76 22.76 22.51 13
Jul 19, 2023 23.14 23.14 23.14 23.14 22.89 119
Jul 18, 2023 22.87 22.93 22.87 22.93 22.68 794
Jul 17, 2023 22.64 22.84 22.64 22.79 22.54 527
Jul 14, 2023 22.84 22.84 22.84 22.84 22.59 112
Jul 13, 2023 22.93 22.93 22.93 22.93 22.68 485
Jul 12, 2023 22.74 22.84 22.74 22.81 22.56 631
Jul 11, 2023 22.35 22.53 22.35 22.53 22.28 10,658
Jul 10, 2023 21.96 22.21 21.96 22.21 21.97 1,582
Jul 7, 2023 22.13 22.13 22.12 22.12 21.88 400
Jul 6, 2023 21.92 22.00 21.88 22.00 21.76 866
Jul 5, 2023 22.41 22.41 22.35 22.35 22.10 1,172
Jul 3, 2023 22.65 22.65 22.65 22.65 22.40 112
Jun 30, 2023 22.60 22.60 22.60 22.60 22.35 937
Jun 29, 2023 0.10 Dividend
Jun 29, 2023 22.38 22.38 22.27 22.28 22.03 68,485
Jun 28, 2023 22.40 22.56 22.33 22.56 22.21 18,220
Jun 27, 2023 22.30 22.43 22.30 22.43 22.08 893
Jun 26, 2023 22.30 22.33 22.26 22.26 21.92 5,526
Jun 23, 2023 22.02 22.17 21.99 22.17 21.83 3,689
Jun 22, 2023 22.14 22.45 22.14 22.42 22.07 710
Jun 21, 2023 22.34 22.41 22.34 22.41 22.06 836
Jun 20, 2023 22.34 22.34 22.34 22.34 21.99 127
Jun 16, 2023 23.00 23.00 22.78 22.86 22.51 3,503
Jun 15, 2023 22.73 22.90 22.62 22.90 22.55 606
Jun 14, 2023 22.70 22.70 22.62 22.62 22.27 383
Jun 13, 2023 22.63 22.63 22.56 22.56 22.21 237
Jun 12, 2023 22.26 22.41 22.26 22.41 22.06 660
Jun 9, 2023 22.15 22.15 22.13 22.13 21.78 428
Jun 8, 2023 21.97 22.07 21.95 22.07 21.72 1,094
Jun 7, 2023 22.21 22.21 22.11 22.11 21.77 239
Jun 6, 2023 21.91 22.18 21.91 22.18 21.84 2,070
Jun 5, 2023 21.89 21.93 21.89 21.93 21.59 247
Jun 2, 2023 21.88 21.98 21.88 21.96 21.62 1,234
Jun 1, 2023 21.26 21.29 21.21 21.22 20.89 569
May 31, 2023 20.97 21.16 20.96 21.16 20.83 3,193
May 30, 2023 21.43 21.52 21.28 21.30 20.97 5,791
May 26, 2023 21.32 21.32 21.29 21.29 20.96 806
May 25, 2023 21.24 21.32 21.24 21.25 20.93 1,741
May 24, 2023 21.47 21.47 21.43 21.43 21.10 422
May 23, 2023 21.82 21.83 21.82 21.83 21.49 244
May 22, 2023 22.31 22.31 22.23 22.23 21.89 1,058
May 19, 2023 22.53 22.53 22.17 22.17 21.83 807
May 18, 2023 22.59 22.72 22.59 22.68 22.33 1,450
May 17, 2023 22.74 22.74 22.57 22.69 22.34 1,536
May 16, 2023 22.81 22.82 22.70 22.81 22.46 1,678
May 15, 2023 23.18 23.18 23.18 23.18 22.82 72
May 12, 2023 22.91 22.91 22.89 22.89 22.54 135
May 11, 2023 22.90 22.97 22.90 22.94 22.58 1,204
May 10, 2023 22.92 22.92 22.92 22.92 22.56 258
May 9, 2023 23.04 23.04 22.91 22.91 22.56 792
May 8, 2023 23.15 23.21 23.15 23.21 22.85 914
May 5, 2023 23.06 23.22 23.06 23.22 22.87 441
May 4, 2023 22.94 22.94 22.70 22.70 22.35 2,288
May 3, 2023 23.08 23.08 23.08 23.08 22.72 131
May 2, 2023 22.88 22.97 22.88 22.97 22.62 188
May 1, 2023 23.27 23.27 23.27 23.27 22.91 242
Apr 28, 2023 23.17 23.26 23.11 23.26 22.90 497
Apr 27, 2023 22.99 23.18 22.99 23.18 22.82 310
Apr 26, 2023 23.09 23.10 23.00 23.01 22.65 1,432
Apr 25, 2023 23.29 23.29 22.92 22.92 22.57 762
Apr 24, 2023 23.35 23.51 23.33 23.51 23.15 2,744
Apr 21, 2023 23.31 23.44 23.31 23.44 23.08 483
Apr 20, 2023 23.07 23.35 23.07 23.16 22.80 12,826

Related Tickers