Global X U.S. Infrastruct...

34.38
-1.69 (-4.69%)
At close: Apr 04, 2025, 3:59 PM
34.38
-0.01%
After-hours: Apr 04, 2025, 05:47 PM EDT

2386.HK Stock Price History

Date Open High Low Close Change % Change Volume
Apr 4, 2025 34.79 35.02 33.54 34.40 -1.67 -4.63% 2,790,696
Apr 3, 2025 36.97 37.10 36.03 36.07 -2.56 -6.63% 2,351,061
Apr 2, 2025 37.53 38.72 37.38 38.63 0.64 1.68% 822,200
Apr 1, 2025 37.59 38.04 37.26 37.99 0.26 0.69% 609,538
Mar 31, 2025 37.13 37.90 36.68 37.73 0.12 0.32% 1,639,634
Mar 28, 2025 38.43 38.52 37.47 37.61 -0.95 -2.46% 999,900
Mar 27, 2025 38.78 38.88 38.32 38.56 -0.31 -0.80% 814,757
Mar 26, 2025 39.30 39.50 38.77 38.87 -0.47 -1.19% 853,886
Mar 25, 2025 39.33 39.50 39.10 39.34 0.05 0.13% 630,721
Mar 24, 2025 38.83 39.36 38.72 39.29 1.04 2.72% 666,896
Mar 21, 2025 38.25 38.31 37.85 38.25 -0.46 -1.19% 690,903
Mar 20, 2025 38.62 39.09 38.48 38.71 -0.24 -0.62% 943,729
Mar 19, 2025 38.54 39.20 38.40 38.95 0.50 1.30% 1,997,400
Mar 18, 2025 38.48 38.58 38.19 38.45 -0.24 -0.62% 1,102,101
Mar 17, 2025 38.19 38.91 38.16 38.69 0.36 0.94% 894,507
Mar 14, 2025 37.74 38.38 37.66 38.33 1.02 2.73% 1,035,000
Mar 13, 2025 37.88 38.00 37.16 37.31 -0.63 -1.66% 3,306,100
Mar 12, 2025 38.25 38.42 37.63 37.94 0.11 0.29% 1,452,924
Mar 11, 2025 37.93 38.36 37.56 37.83 -0.10 -0.26% 1,789,300
Mar 10, 2025 38.21 38.51 37.56 37.93 -0.91 -2.34% 1,476,725
Mar 7, 2025 38.59 38.98 37.95 38.84 0.20 0.52% 972,300
Mar 6, 2025 38.66 39.07 38.38 38.64 -0.47 -1.20% 1,339,400
Mar 5, 2025 38.49 39.19 38.41 39.11 0.83 2.17% 1,393,732
Mar 4, 2025 38.66 39.03 37.71 38.28 -0.84 -2.15% 2,648,344
Mar 3, 2025 40.39 40.58 38.91 39.12 -1.09 -2.71% 1,649,500
Feb 28, 2025 39.81 40.21 39.55 40.21 0.48 1.21% 1,364,600
Feb 27, 2025 40.21 40.51 39.72 39.73 -0.45 -1.12% 1,240,537
Feb 26, 2025 40.24 40.67 40.07 40.18 0.21 0.53% 713,018
Feb 25, 2025 39.86 40.21 39.38 39.97 -0.07 -0.17% 1,988,900
Feb 24, 2025 40.65 40.65 39.97 40.04 -0.41 -1.01% 1,209,100
Feb 21, 2025 41.84 41.85 40.31 40.45 -1.17 -2.81% 1,354,772
Feb 20, 2025 42.10 42.14 41.31 41.62 -0.44 -1.05% 902,337
Feb 19, 2025 42.06 42.17 41.88 42.06 -0.28 -0.66% 1,042,035
Feb 18, 2025 42.19 42.40 41.95 42.34 0.42 1.00% 1,371,949
Feb 14, 2025 41.94 42.10 41.81 41.92 0.13 0.31% 3,801,970
Feb 13, 2025 41.66 41.84 41.43 41.79 0.25 0.60% 880,300
Feb 12, 2025 41.48 41.79 41.18 41.54 -0.56 -1.33% 1,098,044
Feb 11, 2025 41.93 42.21 41.87 42.10 -0.02 -0.05% 1,085,000
Feb 10, 2025 42.14 42.23 41.86 42.12 0.41 0.98% 764,200
Feb 7, 2025 42.23 42.44 41.58 41.71 -0.39 -0.93% 2,452,314
Feb 6, 2025 42.06 42.19 41.76 42.10 0.27 0.65% 885,328
Feb 5, 2025 41.79 41.96 41.49 41.83 0.13 0.31% 885,723
Feb 4, 2025 41.77 41.94 41.58 41.70 0.03 0.07% 1,054,800
Feb 3, 2025 41.51 42.01 41.12 41.67 -0.62 -1.47% 3,011,047
Jan 31, 2025 42.73 42.80 42.22 42.29 -0.34 -0.80% 2,299,700
Jan 30, 2025 42.40 42.78 42.26 42.63 0.57 1.36% 1,029,521
Jan 29, 2025 42.08 42.50 41.95 42.06 0.03 0.07% 895,906
Jan 28, 2025 42.25 42.31 41.67 42.03 -0.01 -0.02% 1,328,807
Jan 27, 2025 42.91 42.91 41.86 42.04 -1.65 -3.78% 1,787,207
Jan 24, 2025 43.87 43.89 43.52 43.69 -0.12 -0.27% 1,349,000