Find a quote
GLOBAL X HIGH INTEREST SAVINGS ETF
50.07 Up 0.01 (0.02 %)
Delayed : 2026/04/29 12:05:35
- Previous close $50.06
- Opening $50.07
- Today High $50.07
- Today Low $50.06
- Price Bid $50.06
- Price Ask $50.06
- 52 Weeks High $50.10
- 52 Weeks Low $49.96
- Size Bid 4205
- Size Ask 5418
- Volume 356,128
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 12:06 PM | $50.06 | Down $ -0.01 | $50.06 | $50.06 | 700 |
| 12:05 PM | $50.07 | Up $0.01 | $50.07 | $50.07 | 1,100 |
| 12:02 PM | $50.06 | Up $0.00 | $50.06 | $50.06 | 400 |
| 12:02 PM | $50.06 | Up $0.00 | $50.06 | $50.06 | 0 |
| 12:02 PM | $50.06 | Up $0.00 | $50.06 | $50.06 | 0 |
| 11:59 AM | $50.06 | Up $0.00 | $50.06 | $50.06 | 600 |
| 11:59 AM | $50.06 | Up $0.00 | $50.06 | $50.06 | 0 |
| 11:59 AM | $50.06 | Up $0.00 | $50.06 | $50.06 | 0 |
| 11:55 AM | $50.06 | Up $0.00 | $50.06 | $50.06 | 2,100 |
| 11:55 AM | $50.06 | Up $0.00 | $50.06 | $50.06 | 0 |
| 11:55 AM | $50.06 | Up $0.00 | $50.06 | $50.06 | 0 |
| 11:55 AM | $50.06 | Up $0.00 | $50.06 | $50.06 | 0 |
| 11:54 AM | $50.06 | Up $0.00 | $50.06 | $50.06 | 1,000 |
| 11:52 AM | $50.06 | Down $0.00 | $50.06 | $50.06 | 11,600 |
| 11:52 AM | $50.06 | Up $0.00 | $50.06 | $50.06 | 0 |
| 11:51 AM | $50.07 | Down $ -0.01 | $50.07 | $50.07 | 4,100 |
| 11:50 AM | $50.07 | Up $0.01 | $50.07 | $50.07 | 500 |
| 11:49 AM | $50.06 | Down $0.00 | $50.06 | $50.06 | 100 |
| 11:47 AM | $50.07 | Up $0.00 | $50.07 | $50.07 | 300 |
| 11:47 AM | $50.07 | Up $0.00 | $50.07 | $50.07 | 0 |
| 11:46 AM | $50.07 | Up $0.00 | $50.07 | $50.07 | 100 |
| 11:43 AM | $50.07 | Up $0.00 | $50.07 | $50.07 | 100 |
| 11:43 AM | $50.07 | Up $0.00 | $50.07 | $50.07 | 0 |
| 11:43 AM | $50.07 | Up $0.00 | $50.07 | $50.07 | 0 |
| 11:40 AM | $50.06 | Down $0.00 | $50.07 | $50.06 | 4,500 |
| 11:40 AM | $50.06 | Up $0.00 | $50.07 | $50.06 | 0 |
| 11:40 AM | $50.06 | Up $0.00 | $50.07 | $50.06 | 0 |
| 11:39 AM | $50.07 | Up $0.00 | $50.07 | $50.06 | 200 |
| 11:38 AM | $50.06 | Up $0.00 | $50.06 | $50.06 | 21,500 |
| 11:35 AM | $50.06 | Up $0.00 | $50.06 | $50.06 | 1,000 |
| 11:35 AM | $50.06 | Up $0.00 | $50.06 | $50.06 | 0 |
| 11:35 AM | $50.06 | Up $0.00 | $50.06 | $50.06 | 0 |
| 11:34 AM | $50.06 | Up $0.00 | $50.06 | $50.06 | 500 |
| 11:32 AM | $50.06 | Up $0.00 | $50.06 | $50.06 | 300 |
| 11:32 AM | $50.06 | Up $0.00 | $50.06 | $50.06 | 0 |
| 11:30 AM | $50.06 | Up $0.00 | $50.06 | $50.06 | 400 |
| 11:30 AM | $50.06 | Up $0.00 | $50.06 | $50.06 | 0 |
| 11:29 AM | $50.06 | Up $0.00 | $50.06 | $50.06 | 1,000 |
| 11:26 AM | $50.06 | Up $0.00 | $50.06 | $50.06 | 1,000 |
| 11:26 AM | $50.06 | Up $0.00 | $50.06 | $50.06 | 0 |
| 11:26 AM | $50.06 | Up $0.00 | $50.06 | $50.06 | 0 |
| 11:25 AM | $50.06 | Down $0.00 | $50.06 | $50.06 | 600 |
| 11:23 AM | $50.07 | Up $0.00 | $50.07 | $50.07 | 100 |
| 11:23 AM | $50.07 | Up $0.00 | $50.07 | $50.07 | 0 |
| 11:21 AM | $50.06 | Up $0.00 | $50.06 | $50.06 | 1,100 |
| 11:21 AM | $50.06 | Up $0.00 | $50.06 | $50.06 | 0 |
| 11:19 AM | $50.06 | Down $0.00 | $50.06 | $50.06 | 900 |
| 11:19 AM | $50.06 | Up $0.00 | $50.06 | $50.06 | 0 |
| 11:17 AM | $50.07 | Up $0.00 | $50.07 | $50.06 | 2,500 |
| 11:17 AM | $50.07 | Up $0.00 | $50.07 | $50.06 | 0 |
| 11:15 AM | $50.07 | Up $0.00 | $50.07 | $50.06 | 1,100 |
| 11:15 AM | $50.07 | Up $0.00 | $50.07 | $50.06 | 0 |
| 11:13 AM | $50.07 | Up $0.00 | $50.07 | $50.07 | 1,400 |
| 11:13 AM | $50.07 | Up $0.00 | $50.07 | $50.07 | 0 |
| 11:09 AM | $50.06 | Down $0.00 | $50.06 | $50.06 | 1,800 |
| 11:09 AM | $50.06 | Up $0.00 | $50.06 | $50.06 | 0 |
| 11:09 AM | $50.06 | Up $0.00 | $50.06 | $50.06 | 0 |
| 11:09 AM | $50.06 | Up $0.00 | $50.06 | $50.06 | 0 |
| 11:08 AM | $50.07 | Down $ -0.01 | $50.07 | $50.06 | 1,000 |
| 11:07 AM | $50.07 | Up $0.01 | $50.07 | $50.07 | 700 |
| 11:02 AM | $50.06 | Up $0.00 | $50.07 | $50.06 | 700 |
| 11:02 AM | $50.06 | Up $0.00 | $50.07 | $50.06 | 0 |
| 11:02 AM | $50.06 | Up $0.00 | $50.07 | $50.06 | 0 |
| 11:02 AM | $50.06 | Up $0.00 | $50.07 | $50.06 | 0 |
| 11:02 AM | $50.06 | Up $0.00 | $50.07 | $50.06 | 0 |
| 11:01 AM | $50.06 | Down $0.00 | $50.07 | $50.06 | 800 |
| 11:00 AM | $50.07 | Up $0.00 | $50.07 | $50.07 | 3,900 |
| 10:59 AM | $50.07 | Up $0.00 | $50.07 | $50.07 | 300 |
| 10:58 AM | $50.06 | Down $0.00 | $50.06 | $50.06 | 19,900 |
| 10:54 AM | $50.07 | Down $ -0.01 | $50.07 | $50.07 | 600 |
| 10:54 AM | $50.07 | Up $0.00 | $50.07 | $50.07 | 0 |
| 10:54 AM | $50.07 | Up $0.00 | $50.07 | $50.07 | 0 |
| 10:54 AM | $50.07 | Up $0.00 | $50.07 | $50.07 | 0 |
| 10:53 AM | $50.07 | Up $0.01 | $50.07 | $50.07 | 1,000 |
| 10:49 AM | $50.06 | Up $0.00 | $50.06 | $50.06 | 1,000 |
| 10:49 AM | $50.06 | Up $0.00 | $50.06 | $50.06 | 0 |
| 10:49 AM | $50.06 | Up $0.00 | $50.06 | $50.06 | 0 |
| 10:49 AM | $50.06 | Up $0.00 | $50.06 | $50.06 | 0 |
| 10:48 AM | $50.06 | Up $0.00 | $50.06 | $50.06 | 500 |
| 10:47 AM | $50.06 | Up $0.00 | $50.06 | $50.06 | 200 |
| 10:45 AM | $50.06 | Up $0.00 | $50.06 | $50.06 | 3,400 |
| 10:45 AM | $50.06 | Up $0.00 | $50.06 | $50.06 | 0 |
| 10:44 AM | $50.06 | Up $0.00 | $50.06 | $50.06 | 600 |
| 10:43 AM | $50.06 | Up $0.00 | $50.06 | $50.06 | 100 |
| 10:41 AM | $50.06 | Up $0.00 | $50.06 | $50.06 | 300 |
| 10:41 AM | $50.06 | Up $0.00 | $50.06 | $50.06 | 0 |
| 10:40 AM | $50.06 | Down $ -0.01 | $50.06 | $50.06 | 300 |
| 10:38 AM | $50.07 | Up $0.00 | $50.07 | $50.06 | 1,200 |
| 10:38 AM | $50.07 | Up $0.00 | $50.07 | $50.06 | 0 |
| 10:37 AM | $50.07 | Up $0.01 | $50.07 | $50.06 | 700 |
| 10:35 AM | $50.07 | Up $0.00 | $50.07 | $50.07 | 200 |
| 10:35 AM | $50.07 | Up $0.00 | $50.07 | $50.07 | 0 |
| 10:34 AM | $50.07 | Up $0.00 | $50.07 | $50.07 | 100 |
| 10:32 AM | $50.06 | Down $0.00 | $50.06 | $50.06 | 400 |
| 10:32 AM | $50.06 | Up $0.00 | $50.06 | $50.06 | 0 |
| 10:31 AM | $50.07 | Down $ -0.01 | $50.07 | $50.07 | 59,500 |
| 10:30 AM | $50.07 | Up $0.01 | $50.07 | $50.07 | 1,600 |
| 10:29 AM | $50.06 | Up $0.00 | $50.06 | $50.06 | 200 |
| 10:28 AM | $50.06 | Up $0.00 | $50.06 | $50.06 | 300 |
| 10:27 AM | $50.06 | Down $0.00 | $50.06 | $50.06 | 3,900 |
| 10:26 AM | $50.07 | Up $0.00 | $50.07 | $50.07 | 200 |
| 10:25 AM | $50.06 | Down $0.00 | $50.06 | $50.06 | 1,600 |
| 10:24 AM | $50.07 | Down $ -0.01 | $50.07 | $50.07 | 400 |
| 10:23 AM | $50.07 | Up $0.01 | $50.07 | $50.07 | 100 |
| 10:22 AM | $50.06 | Up $0.00 | $50.06 | $50.06 | 6,000 |
| 10:19 AM | $50.06 | Up $0.00 | $50.06 | $50.06 | 700 |
| 10:19 AM | $50.06 | Up $0.00 | $50.06 | $50.06 | 0 |
| 10:19 AM | $50.06 | Up $0.00 | $50.06 | $50.06 | 0 |
| 10:17 AM | $50.06 | Down $0.00 | $50.06 | $50.06 | 100 |
| 10:17 AM | $50.06 | Up $0.00 | $50.06 | $50.06 | 0 |
| 10:16 AM | $50.07 | Up $0.00 | $50.07 | $50.07 | 300 |
| 10:15 AM | $50.06 | Down $0.00 | $50.06 | $50.06 | 4,000 |
| 10:13 AM | $50.07 | Up $0.00 | $50.07 | $50.06 | 500 |
| 10:13 AM | $50.07 | Up $0.00 | $50.07 | $50.06 | 0 |
| 10:12 AM | $50.06 | Down $0.00 | $50.06 | $50.06 | 1,000 |
| 10:09 AM | $50.07 | Up $0.00 | $50.07 | $50.06 | 2,300 |
| 10:09 AM | $50.07 | Up $0.00 | $50.07 | $50.06 | 0 |
| 10:09 AM | $50.07 | Up $0.00 | $50.07 | $50.06 | 0 |
| 10:07 AM | $50.07 | Up $0.00 | $50.07 | $50.07 | 100 |
| 10:07 AM | $50.07 | Up $0.00 | $50.07 | $50.07 | 0 |
| 10:06 AM | $50.07 | Up $0.00 | $50.07 | $50.07 | 100 |
| 10:05 AM | $50.07 | Up $0.00 | $50.07 | $50.07 | 200 |
| 10:03 AM | $50.06 | Up $0.00 | $50.06 | $50.06 | 100 |
| 10:03 AM | $50.06 | Up $0.00 | $50.06 | $50.06 | 0 |
| 10:01 AM | $50.06 | Down $0.00 | $50.07 | $50.06 | 1,600 |
| 10:01 AM | $50.06 | Up $0.00 | $50.07 | $50.06 | 0 |
| 10:00 AM | $50.07 | Up $0.00 | $50.07 | $50.06 | 500 |
| 09:59 AM | $50.06 | Up $0.00 | $50.06 | $50.06 | 800 |
| 09:58 AM | $50.06 | Down $0.00 | $50.06 | $50.06 | 2,200 |
| 09:56 AM | $50.07 | Down $ -0.01 | $50.07 | $50.07 | 100 |
| 09:56 AM | $50.07 | Up $0.00 | $50.07 | $50.07 | 0 |
| 09:55 AM | $50.07 | Up $0.00 | $50.07 | $50.06 | 1,800 |
| 09:53 AM | $50.07 | Up $0.00 | $50.07 | $50.06 | 1,100 |
| 09:53 AM | $50.07 | Up $0.00 | $50.07 | $50.06 | 0 |
| 09:52 AM | $50.07 | Up $0.01 | $50.07 | $50.06 | 300 |
| 09:49 AM | $50.07 | Up $0.00 | $50.07 | $50.07 | 500 |
| 09:49 AM | $50.07 | Up $0.00 | $50.07 | $50.07 | 0 |
| 09:49 AM | $50.07 | Up $0.00 | $50.07 | $50.07 | 0 |
| 09:48 AM | $50.07 | Up $0.00 | $50.07 | $50.07 | 200 |
| 09:47 AM | $50.06 | Up $0.00 | $50.06 | $50.06 | 600 |
| 09:46 AM | $50.06 | Up $0.00 | $50.06 | $50.06 | 900 |
| 09:45 AM | $50.06 | Up $0.00 | $50.07 | $50.06 | 1,000 |
| 09:44 AM | $50.06 | Down $0.00 | $50.06 | $50.06 | 1,300 |
| 09:43 AM | $50.07 | Up $0.00 | $50.07 | $50.07 | 200 |
| 09:42 AM | $50.07 | Up $0.00 | $50.07 | $50.07 | 100 |
| 09:41 AM | $50.06 | Up $0.00 | $50.06 | $50.06 | 200 |
| 09:40 AM | $50.06 | Up $0.00 | $50.06 | $50.06 | 2,100 |
| 09:35 AM | $50.06 | Up $0.00 | $50.06 | $50.06 | 2,200 |
| 09:35 AM | $50.06 | Up $0.00 | $50.06 | $50.06 | 0 |
| 09:35 AM | $50.06 | Up $0.00 | $50.06 | $50.06 | 0 |
| 09:35 AM | $50.06 | Up $0.00 | $50.06 | $50.06 | 0 |
| 09:35 AM | $50.06 | Up $0.00 | $50.06 | $50.06 | 0 |
| 09:34 AM | $50.06 | Up $0.00 | $50.07 | $50.06 | 700 |
| 09:31 AM | $50.06 | Up $0.00 | $50.06 | $50.06 | 100 |
| 09:31 AM | $50.06 | Up $0.00 | $50.06 | $50.06 | 0 |
| 09:31 AM | $50.06 | Up $0.00 | $50.06 | $50.06 | 0 |
| 09:30 AM | $50.06 | Up $0.00 | $50.07 | $50.06 | 137,100 |
| Previous close | $50.06 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 28/04/2026 | $50.06 | $50.07 | $50.07 | $50.06 | 93,300 |
| 27/04/2026 | $50.06 | $50.06 | $50.06 | $50.05 | 336,500 |
| 24/04/2026 | $50.05 | $50.06 | $50.06 | $50.05 | 114,500 |
| 23/04/2026 | $50.04 | $50.05 | $50.05 | $50.04 | 114,200 |
| 22/04/2026 | $50.05 | $50.05 | $50.05 | $50.04 | 159,600 |
| 21/04/2026 | $50.04 | $50.05 | $50.05 | $50.04 | 116,000 |
| 20/04/2026 | $50.04 | $50.04 | $50.04 | $50.03 | 180,400 |
| 17/04/2026 | $50.03 | $50.03 | $50.04 | $50.03 | 145,200 |
| 16/04/2026 | $50.03 | $50.03 | $50.03 | $50.02 | 213,200 |
| 15/04/2026 | $50.02 | $50.03 | $50.03 | $50.02 | 141,000 |
| 14/04/2026 | $50.02 | $50.03 | $50.03 | $50.02 | 123,000 |
| 13/04/2026 | $50.02 | $50.02 | $50.02 | $50.01 | 209,200 |
| 10/04/2026 | $50.02 | $50.02 | $50.02 | $50.01 | 98,700 |
| 09/04/2026 | $50.00 | $50.01 | $50.01 | $50.00 | 111,700 |
| 08/04/2026 | $50.00 | $50.01 | $50.01 | $50.00 | 213,100 |
| 07/04/2026 | $50.00 | $50.00 | $50.01 | $50.00 | 148,700 |
| 06/04/2026 | $50.00 | $50.00 | $50.00 | $49.99 | 146,400 |
| 02/04/2026 | $49.99 | $49.99 | $50.00 | $49.99 | 237,100 |
| 01/04/2026 | $49.98 | $49.99 | $49.99 | $49.98 | 270,300 |
| 31/03/2026 | $49.99 | $49.99 | $49.99 | $49.98 | 127,500 |
| 30/03/2026 | $50.05 | $50.04 | $50.05 | $50.04 | 233,500 |
| 27/03/2026 | $50.05 | $50.05 | $50.05 | $50.04 | 317,400 |
| 26/03/2026 | $50.04 | $50.04 | $50.04 | $50.03 | 166,800 |
| 25/03/2026 | $50.04 | $50.04 | $50.04 | $50.03 | 138,500 |
| 24/03/2026 | $50.03 | $50.04 | $50.04 | $50.03 | 118,500 |
| 23/03/2026 | $50.03 | $50.04 | $50.04 | $50.03 | 262,100 |
| 20/03/2026 | $50.03 | $50.02 | $50.03 | $50.02 | 232,700 |
| 19/03/2026 | $50.02 | $50.02 | $50.02 | $50.01 | 168,300 |
| 18/03/2026 | $50.02 | $50.02 | $50.02 | $50.01 | 124,000 |
| 17/03/2026 | $50.01 | $50.01 | $50.02 | $50.01 | 199,900 |
Graphs are not available, please refer to the detailed table