Stock Quote

Global X FTSE Southeast Asia ETF (NY: ASEA )

14.87 USD -0.12 (-0.80%)
Official Closing Price Updated: 8:00 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 24, 2022 14.91 14.91 14.68 14.87 19,266 -0.12(-0.83%)
Jan 21, 2022 15.09 15.11 14.98 14.99 28,820 -0.02(-0.16%)
Jan 20, 2022 15.09 15.19 15.02 15.02 12,292 +0.05(+0.32%)
Jan 19, 2022 15.00 15.04 14.97 14.97 5,433 +0.05(+0.34%)
Jan 18, 2022 14.99 15.14 14.91 14.92 49,427 -0.22(-1.44%)
Jan 14, 2022 15.14 0 +0.14(+0.92%)
Jan 13, 2022 14.96 15.10 14.96 15.00 6,322 -0.10(-0.66%)
Jan 12, 2022 14.99 15.11 14.99 15.10 6,717 +0.14(+0.94%)
Jan 11, 2022 14.76 14.96 14.76 14.96 8,687 +0.22(+1.49%)
Jan 10, 2022 14.74 14.80 14.70 14.74 13,343 +0.07(+0.49%)
Jan 07, 2022 14.59 14.79 14.59 14.67 17,897 +0.12(+0.84%)
Jan 06, 2022 14.41 14.57 14.41 14.55 10,167 -0.00(-0.03%)
Jan 05, 2022 14.68 14.68 14.54 14.55 15,820 -0.04(-0.29%)
Jan 04, 2022 14.55 14.67 14.55 14.59 3,779 +0.01(+0.08%)
Jan 03, 2022 14.62 14.62 14.49 14.58 27,290 +0.05(+0.34%)
Dec 31, 2021 14.65 14.66 14.53 14.53 3,997 -0.04(-0.27%)
Dec 30, 2021 14.50 14.85 14.50 14.57 6,941 -0.43(-2.84%)
Dec 29, 2021 15.00 15.00 14.96 15.00 6,053 +0.08(+0.51%)
Dec 28, 2021 14.92 14.97 14.91 14.92 44,955 +0.02(+0.13%)
Dec 27, 2021 14.87 14.90 14.85 14.90 5,508 +0.07(+0.50%)
Dec 23, 2021 14.82 14.83 14.78 14.83 4,930 +0.07(+0.48%)
Dec 22, 2021 14.65 14.76 14.65 14.76 2,089 +0.06(+0.38%)
Dec 21, 2021 14.72 14.72 14.67 14.70 3,901 +0.09(+0.62%)
Dec 20, 2021 14.70 14.70 14.54 14.61 37,076 -0.12(-0.80%)
Dec 17, 2021 14.66 14.82 14.66 14.73 13,541 -0.04(-0.26%)
Dec 16, 2021 14.84 14.84 14.72 14.77 2,024 +0.12(+0.81%)
Dec 15, 2021 14.65 14.65 14.63 14.65 1,883 -0.03(-0.19%)
Dec 14, 2021 14.65 14.74 14.63 14.68 12,674 +0.10(+0.67%)
Dec 13, 2021 14.71 14.71 14.57 14.58 3,256 -0.17(-1.17%)
Dec 10, 2021 14.81 14.82 14.70 14.75 14,585 +0.03(+0.17%)
Dec 09, 2021 14.76 14.78 14.71 14.72 7,668 -0.04(-0.24%)
Dec 08, 2021 14.64 14.84 14.64 14.76 13,838 -0.04(-0.27%)
Dec 07, 2021 14.78 14.85 14.74 14.80 18,755 +0.20(+1.37%)
Dec 06, 2021 14.41 14.67 14.41 14.60 16,102 +0.20(+1.39%)
Dec 03, 2021 14.48 14.48 14.30 14.40 6,279 -0.08(-0.55%)
Dec 02, 2021 14.38 14.55 14.38 14.48 3,464 +0.06(+0.42%)
Dec 01, 2021 14.50 14.53 14.40 14.42 5,314 +0.08(+0.56%)
Nov 30, 2021 14.51 14.51 14.35 14.34 62,225 -0.18(-1.24%)
Nov 29, 2021 14.53 14.56 14.44 14.52 19,447 -0.01(-0.07%)
Nov 26, 2021 14.77 14.77 14.42 14.53 72,184 -0.40(-2.68%)
Nov 24, 2021 14.91 15.00 14.90 14.93 18,054 -0.12(-0.80%)
Nov 23, 2021 15.04 15.08 15.00 15.05 4,281 +0.02(+0.13%)
Nov 22, 2021 15.02 15.12 14.96 15.03 13,492 -0.02(-0.15%)
Nov 19, 2021 15.13 15.14 15.05 15.05 3,463 -0.08(-0.51%)
Nov 18, 2021 15.10 15.14 15.13 15.13 21,994 +0.06(+0.40%)
Nov 17, 2021 15.20 15.20 15.05 15.07 22,645 -0.10(-0.63%)
Nov 16, 2021 15.20 15.22 15.10 15.17 3,984 -0.04(-0.24%)
Nov 15, 2021 15.29 15.29 15.20 15.20 2,209 -0.04(-0.24%)
Nov 12, 2021 15.26 15.26 15.19 15.24 5,152 +0.00(+0.00%)
Nov 11, 2021 15.17 15.30 15.17 15.24 3,108 +0.06(+0.41%)
Nov 10, 2021 15.27 15.18 2,401 -0.07(-0.48%)
Nov 09, 2021 15.28 15.36 15.22 15.25 16,142 -0.09(-0.59%)
Nov 08, 2021 15.40 15.40 15.26 15.34 10,088 +0.19(+1.25%)
Nov 05, 2021 15.04 15.24 15.04 15.15 4,069 +0.16(+1.07%)
Nov 04, 2021 15.14 15.15 14.98 14.99 154,202 -0.18(-1.19%)
Nov 03, 2021 15.24 15.24 15.07 15.17 7,168 +0.05(+0.36%)
Nov 02, 2021 15.14 15.14 15.08 15.12 1,299 +0.01(+0.07%)
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.