Global X MSCI Colombia ETF (GXG)

GXG
🏛️ 美国 →
33.06
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 33.10 33.44 32.99 33.06 0.0M
2025-09-25 33.34 33.55 32.99 33.10 0.0M
2025-09-24 33.25 33.72 33.24 33.37 0.0M
2025-09-23 33.62 33.65 33.41 33.52 0.0M
2025-09-22 33.14 33.49 33.01 33.35 0.0M
2025-09-19 32.60 32.97 32.60 32.89 0.0M
2025-09-18 32.49 32.68 32.30 32.42 0.0M
2025-09-17 32.81 32.90 32.62 32.62 0.0M
2025-09-16 32.75 32.95 32.59 32.81 0.0M
2025-09-15 32.95 33.14 32.59 32.69 0.1M
2025-09-12 32.98 33.18 32.51 32.57 0.0M
2025-09-11 32.83 33.13 32.79 32.98 0.0M
2025-09-10 32.83 32.93 32.64 32.83 0.0M
2025-09-09 32.85 32.88 32.62 32.74 0.1M
2025-09-08 32.61 32.81 32.30 32.78 0.1M
2025-09-05 32.40 32.66 32.29 32.59 0.1M
2025-09-04 31.93 32.32 31.83 32.32 0.0M
2025-09-03 31.96 32.00 31.51 31.90 0.0M
2025-09-02 31.87 31.97 31.62 31.96 0.1M
2025-08-29 31.67 31.98 31.53 31.98 0.0M
2025-08-28 31.71 31.95 31.71 31.87 0.0M
2025-08-27 31.64 31.81 31.41 31.81 0.0M
2025-08-26 31.61 31.78 31.54 31.78 0.0M
2025-08-25 31.97 31.97 31.57 31.76 0.1M
2025-08-22 31.57 32.00 31.34 31.86 0.0M
2025-08-21 31.41 31.54 31.21 31.40 0.0M
2025-08-20 31.50 31.57 31.25 31.44 0.2M
2025-08-19 31.51 31.63 31.27 31.38 0.4M
2025-08-18 31.41 31.65 31.09 31.63 0.0M
2025-08-15 31.27 31.35 31.13 31.35 0.0M
2025-08-14 31.21 31.24 30.71 31.13 0.1M
2025-08-13 31.22 31.37 31.00 31.26 0.1M
2025-08-12 30.96 31.17 30.84 31.15 0.0M
2025-08-11 30.74 31.09 30.41 31.05 0.0M
2025-08-08 30.65 30.93 30.38 30.70 0.5M
2025-08-07 30.45 30.78 30.18 30.57 0.5M
2025-08-06 29.93 30.43 29.93 30.30 0.2M
2025-08-05 29.80 29.97 29.71 29.94 0.1M
2025-08-04 29.70 29.84 29.57 29.72 0.0M
2025-08-01 29.30 29.52 29.12 29.24 0.0M
2025-07-31 29.06 29.24 28.94 29.09 0.1M
2025-07-30 29.33 29.36 29.01 29.25 0.1M
2025-07-29 29.09 29.64 29.06 29.46 0.0M
2025-07-28 29.00 29.26 27.91 29.05 0.5M
2025-07-25 29.30 29.47 28.88 28.95 0.1M
2025-07-24 29.34 29.54 29.18 29.30 0.1M
2025-07-23 29.63 29.72 29.34 29.72 0.0M
2025-07-22 29.80 29.80 29.39 29.50 0.0M
2025-07-21 30.21 30.25 29.60 29.79 0.0M
2025-07-18 30.13 30.30 29.68 29.99 0.1M
2025-07-17 29.26 30.06 29.20 29.88 0.2M
2025-07-16 29.48 29.48 28.83 29.22 0.0M
2025-07-15 29.65 29.73 28.84 29.20 0.0M
2025-07-14 29.51 29.51 29.05 29.15 0.0M
2025-07-11 29.19 29.57 29.10 29.18 0.0M
2025-07-10 29.32 29.45 29.04 29.14 0.0M
2025-07-09 29.33 29.50 29.00 29.04 0.1M
2025-07-08 29.12 29.52 29.12 29.25 0.0M
2025-07-07 30.34 30.34 29.05 29.23 0.1M
2025-07-03 30.06 30.48 29.86 29.91 0.0M
2025-07-02 29.07 29.67 29.07 29.63 0.0M
2025-07-01 29.07 29.27 28.82 29.26 0.0M
2025-06-30 28.61 28.96 28.52 28.84 0.1M
2025-06-27 29.21 29.21 28.37 28.77 0.1M
2025-06-26 30.00 30.42 29.87 30.01 0.0M
2025-06-25 30.14 30.14 29.38 29.72 0.0M
2025-06-24 29.64 29.75 29.32 29.44 0.0M
2025-06-23 29.26 29.50 29.12 29.33 0.0M
2025-06-20 29.55 29.73 29.15 29.41 0.0M
2025-06-18 29.47 29.69 29.44 29.57 0.0M
2025-06-17 29.35 29.67 29.19 29.30 0.1M
2025-06-16 29.87 29.87 29.38 29.43 0.2M
2025-06-13 29.21 29.70 29.08 29.42 0.0M
2025-06-12 29.33 29.70 29.29 29.45 0.0M
2025-06-11 29.37 29.57 29.21 29.49 0.0M
2025-06-10 29.30 29.45 29.06 29.11 0.0M
2025-06-09 29.60 29.78 29.26 29.45 0.1M
2025-06-06 29.66 29.85 29.43 29.85 0.0M
2025-06-05 29.69 29.94 29.63 29.79 0.0M
2025-06-04 29.70 29.88 29.60 29.69 0.1M
2025-06-03 29.06 29.61 28.88 29.55 0.1M
2025-06-02 28.77 29.16 28.75 28.95 0.2M
2025-05-30 29.31 29.42 28.81 28.93 0.1M
2025-05-29 29.60 29.66 29.25 29.38 0.0M
2025-05-28 29.29 29.58 29.23 29.37 0.0M
2025-05-27 29.34 29.41 29.15 29.30 0.0M
2025-05-23 28.77 29.36 28.75 29.22 0.1M
2025-05-22 28.94 29.15 28.81 28.91 0.1M
2025-05-21 29.32 29.54 29.00 29.02 0.2M
2025-05-20 29.15 29.42 29.10 29.29 0.1M
2025-05-19 28.73 29.22 28.73 29.10 0.1M
2025-05-16 28.91 29.25 28.66 29.14 0.1M
2025-05-15 29.44 29.44 28.91 29.04 0.1M
2025-05-14 29.49 29.63 29.21 29.30 0.3M
2025-05-13 28.71 29.55 28.71 29.28 0.3M
2025-05-12 28.92 28.92 28.40 28.63 0.1M
2025-05-09 28.69 28.77 28.44 28.49 0.1M
2025-05-08 28.04 28.43 27.86 28.37 0.2M
2025-05-07 27.56 27.89 27.52 27.80 0.1M
2025-05-06 27.53 27.71 27.39 27.68 0.2M
2025-05-05 27.66 27.82 27.40 27.50 0.2M
2025-05-02 27.86 27.86 27.30 27.59 0.0M
2025-05-01 27.14 27.58 27.07 27.20 0.1M
2025-04-30 27.48 27.56 27.06 27.25 0.1M
2025-04-29 27.63 27.77 27.50 27.66 0.1M
2025-04-28 27.65 27.65 27.29 27.50 0.1M
2025-04-25 27.50 27.59 27.34 27.41 0.0M
2025-04-24 27.08 27.50 27.03 27.22 0.1M
2025-04-23 27.09 27.43 26.64 26.73 0.1M
2025-04-22 26.87 27.35 26.83 26.99 0.1M
2025-04-21 26.93 26.93 26.50 26.60 0.0M
2025-04-17 26.50 27.11 26.50 26.70 0.0M
2025-04-16 25.85 26.64 25.85 26.46 0.1M
2025-04-15 26.16 26.16 25.77 25.87 0.1M
2025-04-14 26.02 26.44 25.82 25.95 0.0M
2025-04-11 24.99 25.96 24.90 25.62 0.3M
2025-04-10 26.18 26.18 24.60 24.89 0.5M
2025-04-09 24.59 26.34 24.35 26.15 0.1M
2025-04-08 26.42 26.42 24.56 24.56 0.2M
2025-04-07 25.91 26.84 24.23 25.63 0.2M
2025-04-04 27.50 27.50 25.36 26.37 0.3M
2025-04-03 27.90 28.23 27.89 28.04 0.2M
2025-04-02 27.94 28.43 27.93 28.29 0.2M
2025-04-01 27.55 28.16 27.43 28.05 0.3M
2025-03-31 27.11 27.54 26.79 27.50 0.1M
2025-03-28 27.32 27.41 27.00 27.03 0.1M
2025-03-27 27.45 27.69 27.35 27.47 0.0M
2025-03-26 27.77 27.85 27.46 27.64 0.2M
2025-03-25 27.41 27.80 27.34 27.70 0.1M
2025-03-24 27.13 27.47 27.13 27.30 0.1M
2025-03-21 27.04 27.49 26.81 27.18 0.3M
2025-03-20 27.17 27.41 27.05 27.18 0.1M
2025-03-19 27.52 27.56 27.27 27.43 0.1M
2025-03-18 27.86 27.91 27.42 27.56 0.1M
2025-03-17 27.75 28.25 27.69 28.05 0.2M
2025-03-14 27.20 27.75 27.18 27.58 0.1M
2025-03-13 27.09 27.44 27.00 27.01 0.0M
2025-03-12 26.76 27.18 26.76 27.08 0.1M
2025-03-11 26.41 26.78 26.30 26.66 0.1M
2025-03-10 26.85 27.12 26.37 26.43 0.1M
2025-03-07 27.12 27.38 27.00 27.21 0.1M
2025-03-06 26.76 27.45 26.75 27.03 0.1M
2025-03-05 26.28 27.08 26.28 26.98 0.1M
2025-03-04 26.55 26.61 25.75 26.39 0.3M
2025-03-03 27.27 27.45 26.61 26.70 0.1M
2025-02-28 27.32 27.47 27.03 27.21 0.1M
2025-02-27 27.81 28.00 27.38 27.40 0.1M
2025-02-26 27.97 28.09 27.69 27.82 0.1M
2025-02-25 28.01 28.17 27.85 27.86 0.2M
2025-02-24 27.87 28.13 27.66 27.94 0.1M
2025-02-21 28.29 28.37 27.68 27.74 0.1M
2025-02-20 27.70 28.15 27.70 28.07 0.1M
2025-02-19 27.18 27.56 27.06 27.49 0.1M
2025-02-18 26.91 27.30 26.89 27.05 0.2M
2025-02-14 26.49 26.75 26.49 26.60 0.1M
2025-02-13 26.11 26.39 26.08 26.34 0.1M
2025-02-12 26.24 26.30 26.08 26.11 0.1M
2025-02-11 26.19 26.39 26.18 26.35 0.0M
2025-02-10 26.15 26.40 26.15 26.26 0.0M
2025-02-07 26.33 26.49 26.05 26.19 0.0M
2025-02-06 25.93 26.27 25.84 26.17 0.0M
2025-02-05 25.88 26.01 25.79 25.79 0.0M
2025-02-04 25.77 26.05 25.64 25.89 0.0M
2025-02-03 25.43 25.76 25.25 25.58 0.1M
2025-01-31 26.37 26.37 25.64 25.64 0.1M
2025-01-30 26.17 26.30 25.77 26.18 0.3M
2025-01-29 25.15 25.86 25.02 25.75 0.2M
2025-01-28 24.56 25.16 24.56 25.05 0.1M
2025-01-27 23.74 24.82 23.58 24.69 0.2M
2025-01-24 24.30 24.68 24.30 24.60 0.0M
2025-01-23 23.94 24.39 23.88 24.33 0.1M
2025-01-22 23.91 24.08 23.83 23.93 0.0M
2025-01-21 23.65 23.92 23.38 23.85 0.3M
2025-01-17 23.60 23.77 23.51 23.73 0.0M
2025-01-16 23.85 23.91 23.50 23.63 0.0M
2025-01-15 24.18 24.18 23.79 23.90 0.0M
2025-01-14 23.89 23.91 23.64 23.77 0.0M
2025-01-13 23.50 23.77 23.39 23.65 0.0M
2025-01-10 23.73 23.76 23.46 23.59 0.0M
2025-01-08 23.65 23.90 23.58 23.85 0.0M
2025-01-07 23.59 23.85 23.52 23.85 0.0M
2025-01-06 23.52 23.78 23.24 23.24 0.0M
2025-01-03 23.42 23.45 23.17 23.42 0.0M
2025-01-02 22.77 23.36 22.77 23.28 0.1M