Global X S

QDCC
🏛️ États-Unis →
24.37
Dernière Mise à Jour: 2025-08-22
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-08-22 24.37 24.37 24.37 24.37 0.0M
2025-08-21 24.36 24.36 24.36 24.36 0.0M
2025-08-20 24.23 24.23 24.23 24.23 0.0M
2025-08-19 24.54 24.63 24.36 24.36 0.0M
2025-08-18 24.37 24.37 24.37 24.37 0.0M
2025-08-15 24.82 24.82 24.35 24.35 0.0M
2025-08-14 24.74 24.84 24.74 24.84 0.0M
2025-08-13 24.98 24.98 24.98 24.98 0.0M
2025-08-12 24.51 24.51 24.51 24.51 0.0M
2025-08-11 24.35 24.35 24.28 24.28 0.0M
2025-08-08 24.22 24.25 24.22 24.25 0.0M
2025-08-07 24.17 24.17 24.17 24.17 0.0M
2025-08-06 24.20 24.20 24.16 24.16 0.0M
2025-08-05 24.19 24.19 24.19 24.19 0.0M
2025-08-04 24.10 24.10 24.10 24.10 0.0M
2025-08-01 23.93 23.99 23.93 23.96 0.0M
2025-07-31 24.16 24.16 24.05 24.05 0.0M
2025-07-30 24.19 24.19 24.19 24.19 0.0M
2025-07-29 24.26 24.26 24.26 24.26 0.0M
2025-07-28 24.26 24.26 24.26 24.26 0.0M
2025-07-25 24.30 24.30 24.27 24.27 0.0M
2025-07-24 24.25 24.25 24.25 24.25 0.0M
2025-07-23 24.29 24.29 24.28 24.28 0.0M
2025-07-22 24.17 24.22 24.17 24.22 0.0M
2025-07-21 23.95 24.09 23.95 24.09 0.0M
2025-07-18 24.36 24.36 24.36 24.36 0.0M
2025-07-17 24.31 24.31 24.28 24.28 0.0M
2025-07-16 24.25 24.25 24.25 24.25 0.0M
2025-07-15 24.22 24.22 24.22 24.22 0.0M
2025-07-14 24.26 24.28 24.26 24.26 0.0M
2025-07-11 24.27 24.27 24.22 24.26 0.0M
2025-07-10 24.21 24.29 24.21 24.28 0.0M
2025-07-09 24.24 24.24 24.24 24.24 0.0M
2025-07-08 24.24 24.24 24.24 24.24 0.0M
2025-07-07 24.22 24.22 24.17 24.20 0.0M
2025-07-03 24.23 24.23 24.23 24.23 0.0M
2025-07-02 24.20 24.22 24.17 24.22 0.0M
2025-07-01 24.20 24.20 24.19 24.19 0.0M
2025-06-30 23.95 23.99 23.95 23.98 0.0M
2025-06-27 23.91 23.91 23.90 23.90 0.0M
2025-06-26 23.81 23.81 23.78 23.78 0.0M
2025-06-25 23.73 23.73 23.65 23.68 0.0M
2025-06-24 23.83 23.83 23.83 23.83 0.0M
2025-06-23 23.75 23.76 23.75 23.76 0.0M
2025-06-20 23.90 23.90 23.83 23.89 0.0M
2025-06-18 23.74 23.74 23.74 23.74 0.0M
2025-06-17 23.95 23.95 23.82 23.82 0.0M
2025-06-16 23.98 23.98 23.98 23.98 0.0M
2025-06-13 23.82 23.85 23.82 23.85 0.0M
2025-06-12 23.97 23.97 23.97 23.97 0.0M
2025-06-11 23.95 23.95 23.95 23.95 0.0M
2025-06-10 23.98 23.98 23.98 23.98 0.0M
2025-06-09 23.81 23.87 23.81 23.87 0.0M
2025-06-06 23.79 23.79 23.79 23.79 0.0M
2025-06-05 23.58 23.58 23.58 23.58 0.0M
2025-06-04 23.82 23.82 23.70 23.70 0.0M
2025-06-03 23.83 23.83 23.76 23.76 0.0M
2025-06-02 23.48 23.64 23.48 23.64 0.0M
2025-05-30 23.65 23.65 23.65 23.65 0.0M
2025-05-29 23.63 23.63 23.63 23.63 0.0M
2025-05-28 23.55 23.55 23.55 23.55 0.0M
2025-05-27 23.72 23.72 23.72 23.72 0.0M
2025-05-23 23.38 23.42 23.38 23.42 0.0M
2025-05-22 23.48 23.49 23.48 23.49 0.0M
2025-05-21 23.73 23.73 23.56 23.56 0.0M
2025-05-20 23.80 23.81 23.80 23.81 0.0M
2025-05-19 23.83 23.88 23.82 23.82 0.0M
2025-05-16 23.95 24.07 23.95 24.07 0.0M
2025-05-15 23.81 23.85 23.81 23.82 0.0M
2025-05-14 23.80 23.81 23.80 23.81 0.0M
2025-05-13 23.78 23.81 23.77 23.81 0.0M
2025-05-12 23.86 23.86 23.81 23.81 0.0M
2025-05-09 23.79 23.79 23.79 23.79 0.0M
2025-05-08 23.77 23.77 23.77 23.77 0.0M
2025-05-07 23.73 23.73 23.68 23.72 0.0M
2025-05-06 23.70 23.70 23.70 23.70 0.0M
2025-05-05 23.69 23.73 23.69 23.73 0.0M
2025-05-02 23.69 23.69 23.69 23.69 0.0M
2025-05-01 23.60 23.65 23.60 23.65 0.0M
2025-04-30 23.54 23.64 23.54 23.64 0.0M
2025-04-29 23.56 23.66 23.56 23.66 0.0M
2025-04-28 23.55 23.55 23.55 23.55 0.0M
2025-04-25 23.60 23.60 23.50 23.56 0.0M
2025-04-24 23.47 23.55 23.47 23.55 0.0M
2025-04-23 23.39 23.39 23.39 23.39 0.0M
2025-04-22 23.39 23.39 23.39 23.39 0.0M
2025-04-21 23.38 23.38 23.18 23.18 0.0M
2025-04-17 23.44 23.56 23.44 23.56 0.0M
2025-04-16 23.65 23.65 23.35 23.38 0.0M
2025-04-15 23.97 23.97 23.61 23.61 0.0M
2025-04-14 23.79 23.85 23.79 23.84 0.0M
2025-04-11 23.58 23.58 23.58 23.58 0.0M
2025-04-10 23.08 23.14 23.08 23.14 0.0M
2025-04-09 23.00 24.08 23.00 23.89 0.0M
2025-04-08 22.31 22.31 22.31 22.31 0.0M
2025-04-07 22.85 22.85 22.85 22.85 0.0M
2025-04-04 24.44 24.44 23.15 23.15 0.0M
2025-04-03 24.50 24.50 24.50 24.50 0.0M
2025-04-02 25.36 25.36 25.36 25.36 0.0M
2025-04-01 25.28 25.31 25.28 25.31 0.0M
2025-03-31 25.31 25.31 25.31 25.31 0.0M
2025-03-28 25.15 25.19 25.12 25.19 0.0M
2025-03-27 25.34 25.34 25.34 25.34 0.0M
2025-03-26 25.35 25.35 25.35 25.35 0.0M
2025-03-25 25.27 25.27 25.27 25.27 0.0M
2025-03-24 25.34 25.38 25.33 25.38 0.0M
2025-03-21 25.41 25.41 25.41 25.41 0.0M
2025-03-20 25.40 25.49 25.40 25.46 0.0M
2025-03-19 25.49 25.49 25.49 25.49 0.0M
2025-03-18 25.39 25.42 25.39 25.42 0.0M
2025-03-17 25.45 25.45 25.45 25.45 0.0M
2025-03-14 25.21 25.26 25.21 25.26 0.0M
2025-03-13 25.02 25.02 25.02 25.02 0.0M
2025-03-12 25.18 25.18 25.01 25.05 0.0M
2025-03-11 25.32 25.34 25.23 25.23 0.0M
2025-03-10 25.34 25.34 25.34 25.34 0.0M
2025-03-07 25.33 25.40 25.33 25.40 0.0M
2025-03-06 25.27 25.27 25.16 25.22 0.0M
2025-03-05 25.21 25.23 25.21 25.23 0.0M
2025-03-04 25.13 25.13 25.13 25.13 0.0M
2025-03-03 25.26 25.26 25.26 25.26 0.0M
2025-02-28 25.19 25.35 25.19 25.35 0.0M
2025-02-27 25.22 25.24 25.22 25.24 0.0M
2025-02-26 25.25 25.30 25.24 25.24 0.0M
2025-02-25 25.37 25.37 25.32 25.32 0.0M
2025-02-24 25.39 25.39 25.31 25.31 0.0M
2025-02-21 25.54 25.54 25.54 25.54 0.0M
2025-02-20 25.59 25.59 25.59 25.59 0.0M
2025-02-19 25.54 25.58 25.54 25.58 0.0M
2025-02-18 25.51 25.51 25.51 25.51 0.0M
2025-02-14 25.36 25.36 25.36 25.36 0.0M
2025-02-13 25.26 25.38 25.26 25.38 0.0M
2025-02-12 25.20 25.20 25.20 25.20 0.0M
2025-02-11 25.22 25.35 25.22 25.35 0.0M
2025-02-10 25.22 25.22 25.22 25.22 0.0M
2025-02-07 25.21 25.21 25.11 25.11 0.0M
2025-02-06 25.20 25.20 25.20 25.20 0.0M
2025-02-05 25.40 25.41 25.30 25.41 0.0M
2025-02-04 25.36 25.36 25.30 25.30 0.0M
2025-02-03 25.13 25.29 25.13 25.26 0.0M
2025-01-31 25.32 25.32 25.30 25.30 0.0M
2025-01-30 25.30 25.34 25.30 25.34 0.0M
2025-01-29 25.33 25.33 25.33 25.33 0.0M
2025-01-28 25.33 25.37 25.33 25.35 0.0M
2025-01-27 25.22 25.36 25.22 25.36 0.0M
2025-01-24 25.31 25.34 25.31 25.34 0.0M
2025-01-23 25.30 25.35 25.30 25.35 0.0M
2025-01-22 25.30 25.30 25.30 25.30 0.0M
2025-01-21 25.35 25.35 25.35 25.35 0.0M
2025-01-17 25.47 25.47 25.47 25.47 0.0M
2025-01-16 25.40 25.47 25.40 25.44 0.0M
2025-01-15 25.49 25.49 25.44 25.44 0.0M
2025-01-14 25.42 25.42 25.42 25.42 0.0M
2025-01-13 25.39 25.39 25.39 25.39 0.0M
2025-01-10 25.27 25.27 25.27 25.27 0.0M
2025-01-08 25.30 25.36 25.30 25.36 0.0M
2025-01-07 25.35 25.35 25.33 25.33 0.0M
2025-01-06 25.37 25.37 25.32 25.34 0.0M
2025-01-03 25.35 25.35 25.35 25.35 0.0M
2025-01-02 25.29 25.30 25.29 25.30 0.0M