Advertisement
U.S. markets closed

Global X Health & Wellness ETF (BFIT)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
21.51+0.12 (+0.56%)
At close: 12:25PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 2024------
Mar 26, 2024------
Mar 25, 2024------
Mar 22, 2024------
Mar 21, 2024------
Mar 20, 2024------
Mar 19, 2024------
Mar 18, 2024------
Mar 15, 2024------
Mar 14, 2024------
Mar 13, 2024------
Mar 12, 2024------
Mar 11, 2024------
Mar 08, 2024------
Mar 07, 2024------
Mar 06, 2024------
Mar 05, 2024------
Mar 04, 2024------
Mar 01, 2024------
Feb 29, 2024------
Feb 28, 2024------
Feb 27, 2024------
Feb 26, 2024------
Feb 23, 2024------
Feb 22, 2024------
Feb 21, 202421.3921.3921.3921.3921.39-
Feb 20, 202421.3921.3921.3921.3921.39-
Feb 16, 202421.5121.5121.3921.3921.391,119
Feb 15, 202421.3521.4421.3521.3921.392,587
Feb 14, 202421.3821.4221.3621.3621.361,283
Feb 13, 202421.4321.4721.4321.4521.451,503
Feb 12, 202421.3721.4021.3721.4021.40548
Feb 09, 202421.4521.4521.3621.3721.373,005
Feb 08, 202421.3821.4821.3821.4821.48228
Feb 07, 202421.4821.4821.3621.3621.36424
Feb 06, 202421.3621.3921.3621.3721.371,680
Feb 05, 202421.3621.4121.3621.3721.37745
Feb 02, 202421.3621.4121.3621.3721.37593
Feb 01, 202421.4321.4321.3621.3621.36531
Jan 31, 202421.4321.4321.3621.3621.36989
Jan 30, 202421.3621.4621.3621.3621.362,386
Jan 29, 202421.3621.4321.3621.3721.375,031
Jan 26, 202421.3521.4621.3521.3821.389,143
Jan 25, 202421.4221.4221.3521.3521.35374
Jan 24, 202421.5121.5521.2721.2721.27922
Jan 23, 202421.3621.3621.3621.3621.36204
Jan 22, 202421.2021.3821.2021.3221.323,038
Jan 19, 202421.2821.2821.2821.2821.28232
Jan 18, 202421.3821.4021.3821.3921.39554
Jan 17, 202421.2521.2721.2121.2721.27630
Jan 16, 202421.4821.4821.4821.4821.48303
Jan 12, 202422.0922.0921.9421.9421.941,189
Jan 11, 202422.0222.0222.0222.0222.0229
Jan 10, 202421.9422.0921.9422.0922.09523
Jan 09, 202421.9621.9621.8521.8521.85331
Jan 08, 202421.8322.0521.7922.0522.05845
Jan 05, 202421.6621.7721.6621.7021.701,090
Jan 04, 202421.7121.7121.6221.6221.62321
Jan 03, 202422.0722.0721.9721.9721.971,722
Jan 02, 202422.3922.3922.3922.3922.3933
Dec 29, 202322.6222.6422.6022.6022.60953
Dec 28, 202322.7622.7622.7422.7422.74574
Dec 28, 20230.251975 Dividend
Dec 27, 202322.7722.8822.7722.8822.632,362
Dec 26, 202322.6622.8222.6422.8222.57999
Dec 22, 202322.6522.7422.6022.6422.391,504
Dec 21, 202322.9723.0322.8623.0322.78419
Dec 20, 202323.1223.1222.6522.7922.547,991
Dec 19, 202323.1023.1023.1023.1022.8416
Dec 18, 202322.7522.7622.7122.7322.481,563
Dec 15, 202322.8122.8322.8122.8322.58256
Dec 14, 202323.0723.0722.9723.0022.75911
Dec 13, 202322.2822.9122.2822.9122.66181
Dec 12, 202322.4522.5322.4522.5322.28264
Dec 11, 202322.5722.5722.5722.5722.3235
Dec 08, 202322.4922.5722.4622.5722.331,028
Dec 07, 202322.5722.6022.5222.6022.351,943
Dec 06, 202322.6922.6922.5322.5322.28385
Dec 05, 202322.5722.6522.5322.5322.28566
Dec 04, 202322.7622.8122.6522.7122.466,380
Dec 01, 202322.3822.7322.3822.7322.48947
Nov 30, 202322.2422.2622.1722.2622.02309
Nov 29, 202322.1922.3122.1922.3122.06386
Nov 28, 202322.1622.1621.9822.1121.87440
Nov 27, 202321.9322.0321.9222.0321.7928,605
Nov 24, 202321.9421.9421.9321.9421.70236
Nov 22, 202321.9721.9721.9721.9721.7371
Nov 21, 202321.9421.9421.8121.8321.59396
Nov 20, 202321.6721.8621.6621.8621.621,713
Nov 17, 202321.4321.5621.4321.5621.32260
Nov 16, 202321.2421.3621.2421.3621.12172
Nov 15, 202321.7421.7421.4921.7021.467,056
Nov 14, 202321.2321.5421.2321.5421.303,351
Nov 13, 202321.0221.1321.0221.0820.852,378
Nov 10, 202321.0921.3121.0521.3121.08513
Nov 09, 202321.4421.4421.2021.2721.03430
Nov 08, 202321.5021.5021.3621.4021.161,577
Nov 07, 202321.4121.5221.4121.5221.28373
Nov 06, 202321.3421.4021.3021.4021.16603
Nov 03, 202321.3821.4921.3821.4921.25714
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...