5 DAY PERFORMANCE
+1.00%
1 MONTH PERFORMANCE
+3.07%
3 MONTH PERFORMANCE
+1.95%
6 MONTH PERFORMANCE
+8.14%
Global X S&P 500 U.S. Market Leaders TOP 50 ETF Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/09/2025 | $27.92 | $27.79 (-0.45%) | $27.92 | $27.79 | 14 | |
| 12/08/2025 | $27.79 | $27.79 (0%) | $27.79 | $27.79 | 100 | $136.37 M |
| 12/05/2025 | $27.94 | $27.94 (0%) | $27.94 | $27.94 | 100 | $137.10 M |
| 12/04/2025 | $27.92 | $27.90 (-0.07%) | $27.92 | $27.90 | 214 | $136.91 M |
| 12/03/2025 | $27.96 | $27.93 (-0.11%) | $27.96 | $27.93 | 600 | $137.05 M |
| 12/02/2025 | $27.65 | $27.65 (0%) | $27.65 | $27.65 | 100 | $135.68 M |
| 12/01/2025 | $27.66 | $27.66 (0%) | $27.66 | $27.66 | 100 | $135.73 M |
| 11/28/2025 | $27.90 | $27.90 (0%) | $27.90 | $27.90 | 100 | $136.91 M |
| 11/26/2025 | $27.81 | $27.83 (0.07%) | $27.83 | $27.80 | 1.00 K | $136.56 M |
| 11/25/2025 | $27.66 | $27.66 (0%) | $27.66 | $27.66 | 100 | $135.73 M |
| 11/24/2025 | $27.20 | $27.20 (0%) | $27.20 | $27.20 | 100 | $133.47 M |
| 11/21/2025 | $27.36 | $27.23 (-0.48%) | $27.36 | $27.23 | 841 | $133.62 M |
| 11/20/2025 | $26.96 | $26.96 (0%) | $26.96 | $26.96 | 100 | $132.29 M |
| 11/19/2025 | $27.32 | $27.24 (-0.29%) | $27.32 | $27.24 | 309 | $133.67 M |
| 11/18/2025 | $27.25 | $27.25 (0%) | $27.25 | $27.25 | 100 | $133.72 M |
| 11/17/2025 | $27.38 | $27.38 (0%) | $27.38 | $27.38 | 100 | $134.35 M |
| 11/14/2025 | $27.59 | $27.59 (0%) | $27.59 | $27.59 | 100 | $135.38 M |
| 11/13/2025 | $27.64 | $27.64 (0%) | $27.64 | $27.64 | 100 | $135.63 M |
| 11/12/2025 | $27.89 | $27.89 (0%) | $27.89 | $27.89 | 100 | $136.86 M |
| 11/11/2025 | $27.75 | $27.75 (0%) | $27.75 | $27.75 | 584 | $136.17 M |
| 11/10/2025 | $27.44 | $27.50 (0.22%) | $27.50 | $27.42 | 600 | $79.12 M |
| 11/07/2025 | $27.34 | $27.34 (0%) | $27.34 | $27.34 | 126 | $78.66 M |
| 11/06/2025 | $27.26 | $27.26 (0%) | $27.26 | $27.26 | 112 | $78.43 M |
| 11/05/2025 | $27.47 | $27.50 (0.11%) | $27.50 | $27.47 | 318 | $79.12 M |
| 11/04/2025 | $27.61 | $27.50 (-0.4%) | $27.61 | $27.50 | 300 | $79.12 M |
| 11/03/2025 | $27.64 | $27.64 (0%) | $27.64 | $27.64 | 324 | $79.52 M |
| 10/31/2025 | $27.74 | $27.74 (0%) | $27.74 | $27.74 | 26 | $79.81 M |
| 10/30/2025 | $27.60 | $27.60 (0%) | $27.60 | $27.60 | 100 | $79.41 M |
| 10/29/2025 | $27.77 | $27.77 (0%) | $27.77 | $27.77 | 100 | $79.89 M |
| 10/28/2025 | $28.20 | $28.20 (0%) | $28.20 | $28.20 | 100 | $81.13 M |
| 10/27/2025 | $28.19 | $28.19 (0%) | $28.19 | $28.19 | 100 | $81.10 M |
| 10/24/2025 | $28.09 | $28.09 (0%) | $28.09 | $28.09 | 100 | $80.81 M |
| 10/23/2025 | $27.90 | $27.90 (0%) | $27.90 | $27.90 | 100 | $80.27 M |
| 10/22/2025 | $27.89 | $27.89 (0%) | $27.89 | $27.89 | 100 | $80.24 M |
| 10/21/2025 | $28.03 | $28.03 (0%) | $28.03 | $28.03 | 100 | $80.64 M |
| 10/20/2025 | $27.98 | $27.98 (0%) | $27.98 | $27.98 | 411 | $80.50 M |
| 10/17/2025 | $27.86 | $27.86 (0%) | $27.86 | $27.86 | 411 | $80.15 M |
| 10/16/2025 | $27.97 | $27.85 (-0.43%) | $27.97 | $27.85 | 800 | $80.12 M |
| 10/15/2025 | $28.01 | $28.01 (0%) | $28.01 | $28.01 | 100 | $80.58 M |
| 10/14/2025 | $27.97 | $27.97 (0%) | $27.97 | $27.97 | 100 | $80.47 M |
| 10/13/2025 | $27.85 | $27.85 (0%) | $27.85 | $27.85 | 100 | $80.12 M |
| 10/10/2025 | $28.16 | $27.67 (-1.74%) | $28.16 | $27.67 | 117 | $79.61 M |
| 10/09/2025 | $28.09 | $28.09 (0%) | $28.09 | $28.09 | 100 | $80.81 M |
| 10/08/2025 | $28.10 | $28.10 (0%) | $28.10 | $28.10 | 100 | $80.84 M |
| 10/07/2025 | $28.26 | $28.09 (-0.6%) | $28.26 | $28.09 | 130 | $80.81 M |
| 10/06/2025 | $28.18 | $28.17 (-0.04%) | $28.20 | $28.17 | 1.00 K | $81.05 M |
| 10/03/2025 | $28.23 | $28.23 (0%) | $28.23 | $28.23 | 100 | $81.22 M |
| 10/02/2025 | $28.18 | $28.18 (0%) | $28.18 | $28.18 | 100 | $81.07 M |
| 10/01/2025 | $28.05 | $28.24 (0.68%) | $28.24 | $28.05 | 106 | $81.25 M |
| 09/30/2025 | $28.01 | $28.01 (0%) | $28.01 | $28.01 | 100 | $80.56 M |
| 09/29/2025 | $27.82 | $27.83 (0.04%) | $27.83 | $27.82 | 400 | $80.07 M |
| 09/26/2025 | $27.75 | $27.80 (0.18%) | $27.80 | $27.68 | 1.50 K | $79.98 M |
| 09/25/2025 | $27.65 | $27.67 (0.07%) | $27.67 | $27.65 | 141 | $79.61 M |
| 09/24/2025 | $28.00 | $28.00 (0%) | $28.00 | $28.00 | 100 | $80.56 M |
| 09/23/2025 | $28.08 | $28.08 (0%) | $28.08 | $28.08 | 300 | $80.79 M |
| 09/22/2025 | $28.23 | $28.28 (0.18%) | $28.28 | $28.23 | 347 | $81.36 M |
| 09/19/2025 | $28.22 | $28.22 (0%) | $28.22 | $28.22 | 100 | $81.19 M |
| 09/18/2025 | $28.21 | $28.12 (-0.32%) | $28.21 | $28.12 | 807 | $80.87 M |
| 09/17/2025 | $28.10 | $28.09 (-0.04%) | $28.10 | $28.09 | 113 | $80.81 M |
| 09/16/2025 | $28.06 | $28.06 (0%) | $28.06 | $28.06 | 100 | $80.76 M |
| 09/15/2025 | $28.07 | $28.07 (0%) | $28.07 | $28.07 | 100 | $80.79 M |
| 09/12/2025 | $28.03 | $28.03 (0%) | $28.03 | $28.03 | 100 | $80.64 M |
| 09/11/2025 | $28.35 | $28.32 (-0.11%) | $28.35 | $28.32 | 203 | $81.48 M |
| 09/10/2025 | $28.18 | $28.09 (-0.32%) | $28.18 | $28.09 | 600 | $80.81 M |
| 09/09/2025 | $27.52 | $27.64 (0.44%) | $27.64 | $27.52 | 137 | $79.52 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
