Global X U.S. Preferred Security ETF (2866)

2866
🏛️ Japon →
981.00
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:00 982.00 983.00 982.00 983.00 3.7K
09:05 983.00 983.00 982.00 983.00 0.3K
09:10 983.00 983.00 983.00 983.00 0.6K
09:15 983.00 983.00 983.00 983.00 0.0K
09:20 983.00 983.00 983.00 983.00 0.0K
09:25 983.00 983.00 983.00 983.00 0.1K
09:30 983.00 983.00 982.00 983.00 0.1K
09:35 983.00 983.00 983.00 983.00 0.0K
09:45 983.00 983.00 983.00 983.00 2.4K
09:50 983.00 983.00 982.00 982.00 0.1K
10:00 983.00 983.00 983.00 983.00 0.0K
10:05 983.00 983.00 983.00 983.00 0.0K
10:15 982.00 983.00 982.00 983.00 0.0K
10:20 983.00 983.00 983.00 983.00 0.0K
10:25 983.00 983.00 983.00 983.00 0.2K
10:30 983.00 983.00 983.00 983.00 0.0K
10:35 983.00 983.00 983.00 983.00 0.0K
10:40 982.00 983.00 982.00 983.00 0.0K
10:45 982.00 983.00 982.00 983.00 0.0K
10:50 983.00 983.00 983.00 983.00 0.0K
10:55 983.00 983.00 983.00 983.00 2.4K
11:00 983.00 983.00 983.00 983.00 0.1K
11:15 982.00 983.00 982.00 983.00 1.0K
11:20 982.00 982.00 982.00 982.00 0.0K
11:30 982.00 982.00 982.00 982.00 0.3K
12:30 982.00 982.00 981.00 982.00 0.5K
12:35 982.00 982.00 982.00 982.00 0.0K
12:40 982.00 982.00 982.00 982.00 0.0K
12:45 982.00 982.00 982.00 982.00 0.0K
12:50 982.00 982.00 982.00 982.00 0.1K
13:00 982.00 982.00 981.00 982.00 0.1K
13:05 982.00 982.00 982.00 982.00 0.0K
13:10 982.00 982.00 982.00 982.00 0.8K
13:30 983.00 983.00 983.00 983.00 0.1K
13:35 982.00 982.00 982.00 982.00 0.8K
13:45 983.00 983.00 983.00 983.00 0.0K
13:55 983.00 983.00 982.00 982.00 2.3K
14:00 981.00 981.00 981.00 981.00 0.0K
14:10 982.00 982.00 982.00 982.00 0.0K
14:15 982.00 982.00 982.00 982.00 0.0K
14:20 982.00 982.00 982.00 982.00 0.0K
14:35 982.00 982.00 982.00 982.00 0.0K
14:50 981.00 981.00 981.00 981.00 0.0K
15:05 983.00 983.00 983.00 983.00 0.0K
15:10 983.00 983.00 982.00 982.00 0.0K
15:15 982.00 982.00 982.00 982.00 0.1K
15:20 983.00 983.00 982.00 982.00 1.5K
15:30 981.00 981.00 981.00 981.00 1.3K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 981.00 983.00 981.00 981.00 0.0M
2025-09-25 982.00 984.00 981.00 981.00 0.0M
2025-09-24 982.00 982.00 978.00 982.00 0.0M
2025-09-22 982.00 985.00 982.00 984.00 0.0M
2025-09-19 982.00 986.00 979.00 980.00 0.0M
2025-09-18 974.00 982.00 974.00 982.00 0.0M
2025-09-17 977.00 977.00 971.00 974.00 0.0M
2025-09-16 977.00 980.00 975.00 977.00 0.0M
2025-09-12 973.00 977.00 973.00 976.00 0.0M
2025-09-11 970.00 971.00 956.00 971.00 0.1M
2025-09-10 968.00 970.00 968.00 969.00 0.0M
2025-09-09 971.00 974.00 965.00 968.00 0.0M
2025-09-08 976.00 979.00 974.00 976.00 0.1M
2025-09-05 969.00 971.00 968.00 971.00 0.1M
2025-09-04 966.00 967.00 964.00 966.00 0.0M
2025-09-03 964.00 969.00 964.00 966.00 0.1M
2025-09-02 955.00 960.00 954.00 960.00 0.0M
2025-09-01 958.00 959.00 954.00 954.00 0.0M
2025-08-29 961.00 962.00 960.00 961.00 0.0M
2025-08-28 964.00 965.00 962.00 964.00 0.0M
2025-08-27 964.00 967.00 963.00 965.00 0.0M
2025-08-26 965.00 967.00 959.00 965.00 0.1M
2025-08-25 966.00 967.00 964.00 965.00 0.0M
2025-08-22 963.00 967.00 962.00 965.00 0.0M
2025-08-21 960.00 961.00 958.00 960.00 0.0M
2025-08-20 963.00 963.00 959.00 959.00 0.0M
2025-08-19 960.00 962.00 958.00 959.00 0.0M
2025-08-18 958.00 958.00 955.00 956.00 0.0M
2025-08-15 954.00 959.00 954.00 957.00 0.0M
2025-08-14 956.00 956.00 950.00 951.00 0.0M
2025-08-13 957.00 958.00 954.00 957.00 0.0M
2025-08-12 951.00 955.00 951.00 952.00 0.1M
2025-08-08 943.00 946.00 941.00 943.00 0.0M
2025-08-07 947.00 950.00 945.00 945.00 0.0M
2025-08-06 952.00 955.00 951.00 953.00 0.0M
2025-08-05 950.00 952.00 948.00 951.00 0.0M
2025-08-04 949.00 951.00 946.00 950.00 0.1M
2025-08-01 968.00 969.00 965.00 967.00 0.0M
2025-07-31 956.00 961.00 956.00 957.00 0.1M
2025-07-30 954.00 955.00 952.00 954.00 0.0M
2025-07-29 951.00 953.00 950.00 951.00 0.0M
2025-07-28 949.00 952.00 946.00 952.00 0.0M
2025-07-25 943.00 945.00 941.00 942.00 0.0M
2025-07-24 940.00 940.00 935.00 937.00 0.1M
2025-07-23 945.00 945.00 938.00 942.00 0.1M
2025-07-22 946.00 947.00 944.00 947.00 0.0M
2025-07-18 950.00 958.00 950.00 957.00 0.0M
2025-07-17 945.00 948.00 943.00 948.00 0.0M
2025-07-16 946.00 948.00 944.00 946.00 0.0M
2025-07-15 944.00 946.00 944.00 945.00 0.0M
2025-07-14 946.00 946.00 941.00 944.00 0.1M
2025-07-11 942.00 949.00 942.00 948.00 0.0M
2025-07-10 940.00 941.00 937.00 939.00 0.0M
2025-07-09 933.00 940.00 933.00 938.00 0.0M
2025-07-08 931.00 936.00 931.00 935.00 0.1M
2025-07-07 930.00 932.00 927.00 932.00 0.0M
2025-07-04 928.00 930.00 926.00 926.00 0.0M
2025-07-03 920.00 923.00 920.00 923.00 0.0M
2025-07-02 909.00 916.00 909.00 913.00 0.1M
2025-07-01 911.00 912.00 908.00 909.00 0.1M
2025-06-30 918.00 918.00 910.00 913.00 0.1M
2025-06-27 917.00 918.00 914.00 915.00 0.1M
2025-06-26 914.00 915.00 912.00 913.00 0.0M
2025-06-25 919.00 919.00 912.00 917.00 0.0M
2025-06-24 919.00 919.00 912.00 914.00 0.0M
2025-06-23 909.00 920.00 909.00 919.00 0.1M
2025-06-20 906.00 908.00 905.00 906.00 0.1M
2025-06-19 904.00 907.00 903.00 906.00 0.1M
2025-06-18 905.00 907.00 903.00 905.00 0.0M
2025-06-17 901.00 905.00 900.00 904.00 0.0M
2025-06-16 904.00 904.00 898.00 901.00 0.0M
2025-06-13 902.00 903.00 893.00 898.00 0.2M
2025-06-12 910.00 911.00 906.00 907.00 0.0M
2025-06-11 912.00 916.00 912.00 916.00 0.0M
2025-06-10 910.00 916.00 910.00 912.00 0.0M
2025-06-09 911.00 912.00 907.00 908.00 0.0M
2025-06-06 907.00 913.00 907.00 913.00 0.0M
2025-06-05 903.00 906.00 902.00 905.00 0.0M
2025-06-04 902.00 908.00 902.00 907.00 0.1M
2025-06-03 900.00 902.00 895.00 899.00 0.1M
2025-06-02 904.00 907.00 898.00 904.00 0.0M
2025-05-30 906.00 908.00 899.00 907.00 0.1M
2025-05-29 917.00 921.00 915.00 921.00 0.1M
2025-05-28 910.00 910.00 902.00 910.00 0.0M
2025-05-27 896.00 900.00 893.00 899.00 0.1M
2025-05-26 898.00 898.00 893.00 897.00 0.1M
2025-05-23 897.00 927.00 890.00 898.00 0.1M
2025-05-22 901.00 902.00 891.00 895.00 0.1M
2025-05-21 916.00 916.00 906.00 909.00 0.0M
2025-05-20 921.00 925.00 915.00 915.00 0.0M
2025-05-19 905.00 920.00 904.00 918.00 0.1M
2025-05-16 919.00 923.00 919.00 919.00 0.0M
2025-05-15 926.00 926.00 920.00 921.00 0.0M
2025-05-14 935.00 935.00 930.00 933.00 0.0M
2025-05-13 935.00 936.00 930.00 931.00 0.0M
2025-05-12 918.00 926.00 918.00 926.00 0.1M
2025-05-09 919.00 919.00 915.00 915.00 0.0M
2025-05-08 905.00 909.00 902.00 909.00 0.0M
2025-05-07 909.00 909.00 904.00 905.00 0.1M
2025-05-02 915.00 920.00 914.00 918.00 0.0M
2025-05-01 902.00 913.00 901.00 906.00 0.1M
2025-04-30 905.00 906.00 899.00 900.00 0.0M
2025-04-28 905.00 910.00 904.00 906.00 0.0M
2025-04-25 900.00 909.00 900.00 908.00 0.0M
2025-04-24 893.00 897.00 891.00 893.00 0.1M
2025-04-23 882.00 893.00 882.00 886.00 0.1M
2025-04-22 864.00 869.00 855.00 860.00 0.1M
2025-04-21 879.00 879.00 862.00 864.00 0.1M
2025-04-18 877.00 884.00 876.00 881.00 0.0M
2025-04-17 867.00 876.00 867.00 876.00 0.0M
2025-04-16 878.00 880.00 865.00 866.00 0.1M
2025-04-15 885.00 886.00 876.00 881.00 0.1M
2025-04-14 885.00 885.00 867.00 874.00 0.1M
2025-04-11 876.00 883.00 866.00 883.00 0.1M
2025-04-10 930.00 931.00 910.00 912.00 0.1M
2025-04-09 880.00 903.00 863.00 903.00 0.3M
2025-04-08 916.00 918.00 907.00 913.00 0.1M
2025-04-07 880.00 907.00 880.00 891.00 0.2M
2025-04-04 930.00 934.00 914.00 921.00 0.2M
2025-04-03 950.00 953.00 934.00 942.00 0.2M
2025-04-02 960.00 962.00 956.00 958.00 0.1M
2025-04-01 962.00 962.00 956.00 960.00 0.1M
2025-03-31 975.00 975.00 956.00 963.00 0.1M
2025-03-28 977.00 981.00 975.00 979.00 0.0M
2025-03-27 980.00 980.00 974.00 976.00 0.0M
2025-03-26 985.00 985.00 982.00 983.00 0.0M
2025-03-25 986.00 987.00 984.00 985.00 0.0M
2025-03-24 983.00 985.00 982.00 983.00 0.0M
2025-03-21 979.00 985.00 978.00 985.00 0.0M
2025-03-19 983.00 983.00 978.00 983.00 0.0M
2025-03-18 976.00 984.00 975.00 984.00 0.0M
2025-03-17 968.00 975.00 967.00 970.00 0.0M
2025-03-14 964.00 968.00 963.00 968.00 0.0M
2025-03-13 964.00 968.00 959.00 963.00 0.1M
2025-03-12 956.00 963.00 956.00 963.00 0.0M
2025-03-11 952.00 959.00 949.00 959.00 0.1M
2025-03-10 966.00 968.00 958.00 961.00 0.1M
2025-03-07 978.00 984.00 966.00 967.00 0.2M
2025-03-06 992.00 993.00 986.00 991.00 0.1M
2025-03-05 993.00 996.00 990.00 993.00 0.1M
2025-03-04 1,000.00 1,003.00 990.00 997.00 0.0M
2025-03-03 1,002.00 1,005.00 1,001.00 1,004.00 0.0M
2025-02-28 996.00 999.00 994.00 997.00 0.0M
2025-02-27 998.00 998.00 992.00 998.00 0.0M
2025-02-26 991.00 996.00 991.00 995.00 0.1M
2025-02-25 997.00 999.00 992.00 999.00 0.1M
2025-02-21 994.00 999.00 991.00 999.00 0.1M
2025-02-20 1,010.00 1,011.00 996.00 1,000.00 0.1M
2025-02-19 1,012.00 1,014.00 1,009.00 1,013.00 0.0M
2025-02-18 1,011.00 1,014.00 1,009.00 1,014.00 0.0M
2025-02-17 1,012.00 1,014.00 1,009.00 1,010.00 0.0M
2025-02-14 1,018.00 1,018.00 1,011.00 1,011.00 0.0M
2025-02-13 1,017.00 1,021.00 1,013.00 1,018.00 0.1M
2025-02-12 1,006.00 1,017.00 1,006.00 1,017.00 0.0M
2025-02-10 1,004.00 1,009.00 1,001.00 1,003.00 0.0M
2025-02-07 1,010.00 1,014.00 1,000.00 1,009.00 0.1M
2025-02-06 1,019.00 1,022.00 1,014.00 1,020.00 0.0M
2025-02-05 1,031.00 1,031.00 1,018.00 1,021.00 0.1M
2025-02-04 1,030.00 1,035.00 1,024.00 1,025.00 0.0M
2025-02-03 1,031.00 1,034.00 1,029.00 1,029.00 0.0M
2025-01-31 1,033.00 1,040.00 1,030.00 1,030.00 0.0M
2025-01-30 1,044.00 1,048.00 1,032.00 1,035.00 0.0M
2025-01-29 1,054.00 1,054.00 1,040.00 1,043.00 0.0M
2025-01-28 1,048.00 1,052.00 1,045.00 1,052.00 0.0M
2025-01-27 1,041.00 1,045.00 1,040.00 1,043.00 0.0M
2025-01-24 1,047.00 1,048.00 1,038.00 1,040.00 0.0M
2025-01-23 1,046.00 1,048.00 1,044.00 1,048.00 0.0M
2025-01-22 1,042.00 1,047.00 1,041.00 1,046.00 0.0M
2025-01-21 1,038.00 1,039.00 1,029.00 1,034.00 0.1M
2025-01-20 1,034.00 1,039.00 1,034.00 1,038.00 0.0M
2025-01-17 1,035.00 1,035.00 1,027.00 1,034.00 0.0M
2025-01-16 1,033.00 1,038.00 1,023.00 1,037.00 0.1M
2025-01-15 1,026.00 1,028.00 1,022.00 1,023.00 0.0M
2025-01-14 1,026.00 1,033.00 1,016.00 1,019.00 0.1M
2025-01-10 1,037.00 1,041.00 1,036.00 1,040.00 0.0M
2025-01-09 1,050.00 1,050.00 1,036.00 1,040.00 0.0M
2025-01-08 1,053.00 1,055.00 1,045.00 1,049.00 0.0M
2025-01-07 1,060.00 1,065.00 1,058.00 1,058.00 0.0M
2025-01-06 1,050.00 1,062.00 1,050.00 1,061.00 0.1M