Stock Quote

Global X Founder-Run Companies ETF (NY: BOSS )

33.05 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2021 33.91 33.91 32.67 33.05 31,085 -0.86(-2.54%)
Dec 02, 2021 33.54 34.01 33.54 33.91 8,410 +0.63(+1.89%)
Dec 01, 2021 34.82 34.91 33.26 33.28 19,777 -1.26(-3.65%)
Nov 30, 2021 34.97 35.39 34.47 34.54 12,851 -0.81(-2.29%)
Nov 29, 2021 35.74 35.74 35.25 35.35 3,353 +0.20(+0.58%)
Nov 26, 2021 35.23 35.31 35.15 35.15 1,169 -0.70(-1.95%)
Nov 24, 2021 35.54 35.85 35.54 35.85 1,185 +0.42(+1.17%)
Nov 23, 2021 35.57 35.85 35.25 35.43 4,616 -0.38(-1.07%)
Nov 22, 2021 37.05 37.05 35.81 35.81 21,739 -0.72(-1.96%)
Nov 19, 2021 36.83 36.83 36.53 36.53 2,521 -0.31(-0.84%)
Nov 18, 2021 37.16 36.84 36.81 36.84 1,921 -0.34(-0.92%)
Nov 17, 2021 37.42 37.42 37.05 37.18 3,063 -0.42(-1.12%)
Nov 16, 2021 37.86 38.00 37.33 37.60 2,443 +0.20(+0.55%)
Nov 15, 2021 37.40 37.41 37.35 37.40 1,830 -0.01(-0.02%)
Nov 12, 2021 37.08 37.44 37.08 37.41 853 +0.39(+1.05%)
Nov 11, 2021 37.01 37.21 37.01 37.02 2,272 +0.31(+0.84%)
Nov 10, 2021 37.00 36.71 36.71 1,546 -0.78(-2.09%)
Nov 09, 2021 37.49 37.49 37.49 37.49 100 -0.03(-0.07%)
Nov 08, 2021 37.36 37.52 37.36 37.52 4,403 +0.31(+0.83%)
Nov 05, 2021 37.25 37.25 37.21 37.21 437 -0.32(-0.84%)
Nov 04, 2021 37.48 37.56 37.48 37.53 2,987 -0.02(-0.06%)
Nov 03, 2021 37.40 37.56 37.22 37.55 4,715 +0.35(+0.94%)
Nov 02, 2021 37.16 37.20 37.00 37.20 5,770 -0.10(-0.27%)
Nov 01, 2021 37.15 37.30 37.09 37.30 571 +0.20(+0.54%)
Oct 29, 2021 37.02 37.10 37.02 37.10 575 +0.06(+0.16%)
Oct 28, 2021 36.62 37.04 36.44 37.04 2,336 +0.67(+1.84%)
Oct 27, 2021 36.95 36.98 36.37 36.37 1,640 -0.70(-1.90%)
Oct 26, 2021 37.47 37.07 37.07 2,272 -0.04(-0.12%)
Oct 25, 2021 37.20 37.21 37.12 37.12 3,881 +0.26(+0.69%)
Oct 22, 2021 36.87 36.87 36.86 36.86 1,187 -0.16(-0.43%)
Oct 21, 2021 37.09 37.09 37.02 37.02 815 +0.34(+0.93%)
Oct 20, 2021 36.67 36.83 36.62 36.68 6,013 +0.01(+0.02%)
Oct 19, 2021 36.57 36.72 36.51 36.67 3,541 +0.33(+0.91%)
Oct 18, 2021 36.34 36.34 36.34 36.34 269 +0.22(+0.60%)
Oct 15, 2021 36.10 36.35 36.10 36.12 5,954 +0.04(+0.11%)
Oct 14, 2021 36.08 36.10 36.02 36.08 1,133 +0.59(+1.66%)
Oct 13, 2021 35.18 35.49 35.18 35.49 1,433 +0.49(+1.40%)
Oct 12, 2021 34.96 35.01 34.96 35.01 502 +0.37(+1.07%)
Oct 11, 2021 34.63 34.63 34.63 34.63 107 -0.20(-0.57%)
Oct 08, 2021 34.89 34.89 34.83 34.83 1,485 -0.16(-0.47%)
Oct 07, 2021 34.68 35.32 34.68 35.00 1,551 +0.49(+1.41%)
Oct 06, 2021 33.99 34.51 33.99 34.51 947 +0.28(+0.82%)
Oct 05, 2021 34.11 34.38 33.99 34.23 4,733 +0.39(+1.15%)
Oct 04, 2021 33.93 33.93 33.82 33.84 1,645 -0.92(-2.66%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.