Global X Health & Wellness ETF (BFIT)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 12:25PM EDT. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | - | - | - | - | - | - |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | - | - | - | - | - | - |
| 01 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | - | - | - | - | - | - |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | - | - | - | - | - | - |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | - |
| 20 Feb 2024 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | - |
| 16 Feb 2024 | 21.51 | 21.51 | 21.39 | 21.39 | 21.39 | 1,119 |
| 15 Feb 2024 | 21.35 | 21.44 | 21.35 | 21.39 | 21.39 | 2,587 |
| 14 Feb 2024 | 21.38 | 21.42 | 21.36 | 21.36 | 21.36 | 1,283 |
| 13 Feb 2024 | 21.43 | 21.47 | 21.43 | 21.45 | 21.45 | 1,503 |
| 12 Feb 2024 | 21.37 | 21.40 | 21.37 | 21.40 | 21.40 | 548 |
| 09 Feb 2024 | 21.45 | 21.45 | 21.36 | 21.37 | 21.37 | 3,005 |
| 08 Feb 2024 | 21.38 | 21.48 | 21.38 | 21.48 | 21.48 | 228 |
| 07 Feb 2024 | 21.48 | 21.48 | 21.36 | 21.36 | 21.36 | 424 |
| 06 Feb 2024 | 21.36 | 21.39 | 21.36 | 21.37 | 21.37 | 1,680 |
| 05 Feb 2024 | 21.36 | 21.41 | 21.36 | 21.37 | 21.37 | 745 |
| 02 Feb 2024 | 21.36 | 21.41 | 21.36 | 21.37 | 21.37 | 593 |
| 01 Feb 2024 | 21.43 | 21.43 | 21.36 | 21.36 | 21.36 | 531 |
| 31 Jan 2024 | 21.43 | 21.43 | 21.36 | 21.36 | 21.36 | 989 |
| 30 Jan 2024 | 21.36 | 21.46 | 21.36 | 21.36 | 21.36 | 2,386 |
| 29 Jan 2024 | 21.36 | 21.43 | 21.36 | 21.37 | 21.37 | 5,031 |
| 26 Jan 2024 | 21.35 | 21.46 | 21.35 | 21.38 | 21.38 | 9,143 |
| 25 Jan 2024 | 21.42 | 21.42 | 21.35 | 21.35 | 21.35 | 374 |
| 24 Jan 2024 | 21.51 | 21.55 | 21.27 | 21.27 | 21.27 | 922 |
| 23 Jan 2024 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | 204 |
| 22 Jan 2024 | 21.20 | 21.38 | 21.20 | 21.32 | 21.32 | 3,038 |
| 19 Jan 2024 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | 232 |
| 18 Jan 2024 | 21.38 | 21.40 | 21.38 | 21.39 | 21.39 | 554 |
| 17 Jan 2024 | 21.25 | 21.27 | 21.21 | 21.27 | 21.27 | 630 |
| 16 Jan 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | 303 |
| 12 Jan 2024 | 22.09 | 22.09 | 21.94 | 21.94 | 21.94 | 1,189 |
| 11 Jan 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | 29 |
| 10 Jan 2024 | 21.94 | 22.09 | 21.94 | 22.09 | 22.09 | 523 |
| 09 Jan 2024 | 21.96 | 21.96 | 21.85 | 21.85 | 21.85 | 331 |
| 08 Jan 2024 | 21.83 | 22.05 | 21.79 | 22.05 | 22.05 | 845 |
| 05 Jan 2024 | 21.66 | 21.77 | 21.66 | 21.70 | 21.70 | 1,090 |
| 04 Jan 2024 | 21.71 | 21.71 | 21.62 | 21.62 | 21.62 | 321 |
| 03 Jan 2024 | 22.07 | 22.07 | 21.97 | 21.97 | 21.97 | 1,722 |
| 02 Jan 2024 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | 33 |
| 29 Dec 2023 | 22.62 | 22.64 | 22.60 | 22.60 | 22.60 | 953 |
| 28 Dec 2023 | 22.76 | 22.76 | 22.74 | 22.74 | 22.74 | 574 |
| 28 Dec 2023 | 0.251975 Dividend | |||||
| 27 Dec 2023 | 22.77 | 22.88 | 22.77 | 22.88 | 22.63 | 2,362 |
| 26 Dec 2023 | 22.66 | 22.82 | 22.64 | 22.82 | 22.57 | 999 |
| 22 Dec 2023 | 22.65 | 22.74 | 22.60 | 22.64 | 22.39 | 1,504 |
| 21 Dec 2023 | 22.97 | 23.03 | 22.86 | 23.03 | 22.78 | 419 |
| 20 Dec 2023 | 23.12 | 23.12 | 22.65 | 22.79 | 22.54 | 7,991 |
| 19 Dec 2023 | 23.10 | 23.10 | 23.10 | 23.10 | 22.84 | 16 |
| 18 Dec 2023 | 22.75 | 22.76 | 22.71 | 22.73 | 22.48 | 1,563 |
| 15 Dec 2023 | 22.81 | 22.83 | 22.81 | 22.83 | 22.58 | 256 |
| 14 Dec 2023 | 23.07 | 23.07 | 22.97 | 23.00 | 22.75 | 911 |
| 13 Dec 2023 | 22.28 | 22.91 | 22.28 | 22.91 | 22.66 | 181 |
| 12 Dec 2023 | 22.45 | 22.53 | 22.45 | 22.53 | 22.28 | 264 |
| 11 Dec 2023 | 22.57 | 22.57 | 22.57 | 22.57 | 22.32 | 35 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.