NYSX Historical Prices
Global X NYSE 100 ETF · daily open, high, low, close & volume
Trading days
150
Period high
135.46
Period low
93.26
Period change
+29.63%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 29, 2026 | 125.71 | 125.71 | 124.98 | 125.20 | -1.93% | 3,440 |
| Oct 28, 2026 | 127.26 | 127.69 | 127.02 | 127.66 | +0.78% | 3,429 |
| Oct 27, 2026 | 126.94 | 127.00 | 126.67 | 126.67 | +1.44% | 2,097 |
| Oct 26, 2026 | 124.33 | 125.14 | 124.32 | 124.88 | +1.09% | 1,188 |
| Oct 23, 2026 | 124.16 | 124.17 | 123.54 | 123.54 | +0.17% | 2,979 |
| Oct 22, 2026 | 125.35 | 125.35 | 123.32 | 123.33 | -3.55% | 2,971 |
| Oct 21, 2026 | 127.87 | 127.87 | 127.87 | 127.87 | +1.23% | 488 |
| Oct 20, 2026 | 126.91 | 126.91 | 126.32 | 126.32 | -0.34% | 1,358 |
| Oct 19, 2026 | 127.51 | 127.51 | 126.70 | 126.75 | +1.38% | 3,612 |
| Oct 16, 2026 | 127.92 | 127.92 | 125.03 | 125.03 | -2.60% | 2,023 |
| Oct 15, 2026 | 127.04 | 128.47 | 125.86 | 128.37 | -0.22% | 2,204 |
| Oct 14, 2026 | 131.42 | 131.42 | 128.65 | 128.65 | -2.70% | 3,135 |
| Oct 13, 2026 | 132.07 | 132.22 | 131.99 | 132.22 | -0.04% | 1,204 |
| Oct 12, 2026 | 132.71 | 132.71 | 132.27 | 132.27 | -0.76% | 826 |
| Oct 9, 2026 | 132.97 | 133.28 | 132.89 | 133.28 | +0.74% | 1,015 |
| Oct 8, 2026 | 134.05 | 134.05 | 132.26 | 132.30 | -1.76% | 2,324 |
| Oct 7, 2026 | 133.73 | 134.67 | 133.69 | 134.67 | -0.28% | 2,029 |
| Oct 6, 2026 | 135.38 | 135.46 | 135.04 | 135.04 | +0.33% | 2,308 |
| Oct 5, 2026 | 134.10 | 135.02 | 134.03 | 134.59 | +0.92% | 5,167 |
| Oct 2, 2026 | 133.65 | 133.88 | 133.16 | 133.36 | +1.21% | 4,322 |
| Oct 1, 2026 | 132.14 | 132.14 | 130.93 | 131.77 | +0.25% | 3,003 |
| Sep 30, 2026 | 131.87 | 132.24 | 131.45 | 131.45 | +0.54% | 3,468 |
| Sep 29, 2026 | 131.45 | 131.45 | 130.53 | 130.75 | +0.15% | 2,617 |
| Sep 28, 2026 | 131.49 | 131.49 | 130.47 | 130.55 | -1.22% | 1,836 |
| Sep 25, 2026 | 132.15 | 132.21 | 131.23 | 132.16 | +0.48% | 2,299 |
| Sep 24, 2026 | 130.21 | 131.53 | 130.21 | 131.53 | +0.30% | 1,847 |
| Sep 23, 2026 | 131.26 | 131.63 | 130.80 | 131.13 | -1.22% | 5,155 |
| Sep 22, 2026 | 132.81 | 132.81 | 132.35 | 132.74 | +0.47% | 5,473 |
| Sep 21, 2026 | 131.51 | 132.12 | 131.45 | 132.12 | +2.76% | 1,165 |
| Sep 18, 2026 | 127.91 | 128.58 | 127.66 | 128.58 | +0.68% | 1,305 |
| Sep 17, 2026 | 127.59 | 127.79 | 127.50 | 127.71 | +2.09% | 970 |
| Sep 16, 2026 | 126.12 | 126.12 | 124.65 | 125.10 | +0.02% | 1,397 |
| Sep 15, 2026 | 125.14 | 125.30 | 125.00 | 125.07 | -0.67% | 1,640 |
| Sep 14, 2026 | 125.71 | 126.11 | 125.71 | 125.92 | -1.26% | 799 |
| Sep 11, 2026 | 127.82 | 127.82 | 127.34 | 127.52 | +1.12% | 2,144 |
| Sep 10, 2026 | 125.63 | 126.56 | 125.63 | 126.11 | -1.10% | 1,355 |
| Sep 9, 2026 | 127.52 | 127.53 | 127.50 | 127.50 | -0.04% | 776 |
| Sep 8, 2026 | 127.44 | 128.13 | 127.33 | 127.55 | +0.23% | 2,051 |
| Sep 4, 2026 | 127.34 | 127.47 | 127.22 | 127.26 | +0.53% | 1,197 |
| Sep 3, 2026 | 125.63 | 126.79 | 125.39 | 126.59 | +1.31% | 1,601 |
| Sep 2, 2026 | 124.58 | 124.96 | 124.30 | 124.96 | -1.15% | 2,012 |
| Aug 31, 2026 | 126.39 | 126.48 | 126.04 | 126.41 | -0.04% | 5,644 |
| Aug 28, 2026 | 127.19 | 127.29 | 126.46 | 126.46 | -0.68% | 952 |
| Aug 27, 2026 | 126.29 | 127.32 | 126.29 | 127.32 | +1.96% | 1,705 |
| Aug 26, 2026 | 124.83 | 124.88 | 124.71 | 124.88 | +0.11% | 538 |
| Aug 25, 2026 | 124.37 | 124.75 | 124.16 | 124.75 | +0.88% | 775 |
| Aug 24, 2026 | 123.88 | 123.88 | 123.66 | 123.66 | -1.18% | 729 |
| Aug 21, 2026 | 124.89 | 125.13 | 124.89 | 125.13 | +0.37% | 563 |
| Aug 20, 2026 | 124.73 | 125.35 | 124.68 | 124.68 | -0.25% | 1,185 |
| Aug 19, 2026 | 125.14 | 125.30 | 124.80 | 124.99 | -0.33% | 1,564 |
| Aug 18, 2026 | 125.50 | 125.50 | 125.41 | 125.41 | -2.22% | 298 |
| Aug 17, 2026 | 129.08 | 129.08 | 128.26 | 128.26 | -0.03% | 842 |
| Aug 14, 2026 | 129.01 | 129.01 | 128.30 | 128.30 | -0.24% | 445 |
| Aug 13, 2026 | 128.88 | 128.88 | 128.57 | 128.61 | +1.23% | 1,552 |
| Aug 12, 2026 | 127.28 | 127.57 | 127.05 | 127.05 | +0.78% | 1,067 |
| Aug 11, 2026 | 126.09 | 126.78 | 125.60 | 126.07 | -0.26% | 1,373 |
| Aug 10, 2026 | 127.08 | 127.39 | 126.40 | 126.40 | -0.44% | 2,552 |
| Aug 7, 2026 | 126.72 | 126.97 | 126.35 | 126.97 | +1.07% | 1,444 |
| Aug 6, 2026 | 125.81 | 126.03 | 125.62 | 125.62 | -0.31% | 2,007 |
| Aug 5, 2026 | 128.07 | 128.07 | 126.01 | 126.01 | -0.76% | 110,375 |
| Aug 4, 2026 | 125.79 | 127.41 | 125.79 | 126.98 | +3.36% | 1,456 |
| Aug 3, 2026 | 122.73 | 122.85 | 122.73 | 122.85 | +1.92% | 511 |
| Jul 31, 2026 | 120.10 | 120.53 | 118.92 | 120.53 | +1.17% | 1,326 |
| Jul 30, 2026 | 118.17 | 119.28 | 118.17 | 119.14 | +4.28% | 1,518 |
| Jul 29, 2026 | 116.75 | 117.77 | 114.25 | 114.25 | -2.16% | 1,578 |
| Jul 28, 2026 | 115.90 | 118.25 | 115.89 | 116.77 | -1.17% | 6,539 |
| Jul 27, 2026 | 120.07 | 120.07 | 117.00 | 118.15 | -0.52% | 2,363 |
| Jul 24, 2026 | 119.70 | 119.70 | 118.71 | 118.77 | -1.39% | 565 |
| Jul 23, 2026 | 121.48 | 121.48 | 120.28 | 120.44 | -2.30% | 1,648 |
| Jul 22, 2026 | 123.55 | 123.62 | 123.27 | 123.27 | -0.65% | 2,149 |
| Jul 21, 2026 | 123.61 | 124.08 | 123.56 | 124.08 | +1.70% | 1,267 |
| Jul 20, 2026 | 121.66 | 122.00 | 121.66 | 122.00 | +0.45% | 1,167 |
| Jul 17, 2026 | 120.67 | 122.25 | 120.67 | 121.45 | -1.19% | 2,705 |
| Jul 16, 2026 | 123.80 | 123.80 | 122.67 | 122.91 | -2.31% | 669 |
| Jul 15, 2026 | 126.27 | 126.27 | 124.87 | 125.81 | -0.05% | 2,070 |
| Jul 14, 2026 | 125.62 | 125.87 | 125.62 | 125.87 | +1.03% | 430 |
| Jul 13, 2026 | 125.00 | 125.00 | 124.23 | 124.59 | -1.90% | 964 |
| Jul 10, 2026 | 126.07 | 127.00 | 126.07 | 127.00 | +0.33% | 708 |
| Jul 9, 2026 | 125.29 | 126.69 | 125.29 | 126.59 | +1.68% | 2,433 |
| Jul 8, 2026 | 123.34 | 124.50 | 123.34 | 124.49 | +0.70% | 750 |
| Jul 7, 2026 | 124.43 | 124.43 | 122.91 | 123.63 | -1.90% | 1,485 |
| Jul 6, 2026 | 125.47 | 126.71 | 125.47 | 126.02 | +1.67% | 1,573 |
| Jul 2, 2026 | 124.43 | 124.81 | 123.08 | 123.95 | -2.07% | 2,775 |
| Jul 1, 2026 | 127.35 | 127.35 | 126.57 | 126.57 | -1.68% | 568 |
| Jun 30, 2026 | 126.53 | 128.74 | 126.53 | 128.74 | +2.27% | 3,929 |
| Jun 29, 2026 | 123.36 | 125.88 | 122.04 | 125.88 | +3.01% | 7,948 |
| Jun 26, 2026 | 121.29 | 122.84 | 121.29 | 122.20 | -0.84% | 2,161 |
| Jun 25, 2026 | 122.80 | 123.55 | 122.80 | 123.23 | +0.29% | 1,203 |
| Jun 24, 2026 | 123.83 | 124.02 | 122.88 | 122.88 | -0.78% | 965 |
| Jun 23, 2026 | 124.68 | 124.69 | 123.84 | 123.84 | -3.43% | 620 |
| Jun 22, 2026 | 129.53 | 129.53 | 127.94 | 128.25 | -0.58% | 954 |
| Jun 18, 2026 | 128.12 | 129.00 | 128.12 | 129.00 | +2.87% | 94,359 |
| Jun 17, 2026 | 126.70 | 127.64 | 125.34 | 125.40 | -0.85% | 1,103 |
| Jun 16, 2026 | 127.74 | 127.74 | 126.47 | 126.47 | -1.80% | 11,628 |
| Jun 15, 2026 | 128.94 | 129.18 | 128.77 | 128.79 | +3.35% | 3,675 |
| Jun 12, 2026 | 124.18 | 124.61 | 124.18 | 124.61 | +0.47% | 373 |
| Jun 11, 2026 | 120.48 | 124.03 | 120.48 | 124.03 | +2.96% | 735 |
| Jun 10, 2026 | 123.50 | 123.50 | 120.47 | 120.47 | -2.11% | 551 |
| Jun 9, 2026 | 126.12 | 126.12 | 119.43 | 123.07 | -1.47% | 618 |
| Jun 8, 2026 | 124.96 | 124.96 | 124.89 | 124.89 | +1.27% | 391 |
| Jun 5, 2026 | 124.70 | 124.75 | 123.33 | 123.33 | -5.31% | 1,731 |
| Jun 4, 2026 | 128.65 | 130.41 | 128.65 | 130.25 | -0.36% | 1,177 |
| Jun 3, 2026 | 130.96 | 130.96 | 130.72 | 130.72 | -1.02% | 852 |
| Jun 2, 2026 | 131.93 | 132.06 | 131.85 | 132.06 | +0.65% | 7,445 |
| Jun 1, 2026 | 130.75 | 131.61 | 130.75 | 131.21 | +1.47% | 6,892 |
| May 29, 2026 | 128.91 | 129.37 | 128.91 | 129.30 | +1.14% | 1,483 |
| May 28, 2026 | 127.85 | 127.85 | 127.85 | 127.85 | +1.10% | 254 |
| May 27, 2026 | 126.89 | 126.89 | 125.63 | 126.46 | -0.08% | 545 |
| May 26, 2026 | 126.73 | 126.80 | 125.99 | 126.56 | +1.92% | 4,368 |
| May 22, 2026 | 124.69 | 124.69 | 124.17 | 124.17 | +0.56% | 821 |
| May 21, 2026 | 123.47 | 123.49 | 123.47 | 123.49 | +0.68% | 362 |
| May 20, 2026 | 122.60 | 122.65 | 122.21 | 122.65 | +1.94% | 1,339 |
| May 19, 2026 | 120.13 | 120.31 | 120.13 | 120.31 | -0.89% | 427 |
| May 18, 2026 | 122.31 | 122.31 | 121.39 | 121.39 | -0.87% | 494 |
| May 15, 2026 | 122.40 | 122.46 | 122.22 | 122.46 | -1.74% | 1,338 |
| May 14, 2026 | 123.98 | 124.99 | 123.98 | 124.63 | +0.97% | 4,818 |
| May 13, 2026 | 122.13 | 123.44 | 121.48 | 123.44 | +1.70% | 5,263 |
| May 12, 2026 | 122.41 | 122.41 | 120.41 | 121.37 | -1.25% | 5,740 |
| May 11, 2026 | 122.53 | 123.24 | 121.84 | 122.90 | +0.02% | 3,376 |
| May 8, 2026 | 121.92 | 122.88 | 121.92 | 122.88 | +2.39% | 1,005 |
| May 7, 2026 | 120.93 | 120.93 | 119.70 | 120.01 | -0.17% | 1,920 |
| May 6, 2026 | 118.78 | 120.21 | 118.70 | 120.21 | +2.65% | 1,623 |
| May 5, 2026 | 116.98 | 117.39 | 116.98 | 117.10 | +1.19% | 5,284 |
| May 4, 2026 | 116.26 | 116.26 | 115.60 | 115.73 | -0.09% | 2,834 |
| May 1, 2026 | 115.53 | 115.89 | 115.53 | 115.83 | +1.23% | 2,993 |
| Apr 30, 2026 | 112.74 | 114.43 | 112.50 | 114.43 | +0.92% | 5,248 |
| Apr 29, 2026 | 113.41 | 113.41 | 113.38 | 113.38 | +0.48% | 851 |
| Apr 28, 2026 | 112.81 | 112.98 | 112.24 | 112.84 | -1.53% | 2,618 |
| Apr 27, 2026 | 114.48 | 114.61 | 113.69 | 114.60 | +0.15% | 4,110 |
| Apr 24, 2026 | 113.41 | 114.43 | 113.16 | 114.43 | +2.50% | 481 |
| Apr 23, 2026 | 111.37 | 111.64 | 111.37 | 111.64 | -1.45% | 1,169 |
| Apr 22, 2026 | 112.95 | 113.28 | 112.95 | 113.28 | +1.51% | 640 |
| Apr 21, 2026 | 111.81 | 111.81 | 111.59 | 111.59 | +0.01% | 677 |
| Apr 20, 2026 | 111.59 | 111.59 | 111.59 | 111.59 | -0.24% | 364 |
| Apr 17, 2026 | 111.44 | 112.00 | 111.44 | 111.86 | +1.41% | 4,015 |
| Apr 16, 2026 | 110.30 | 110.30 | 110.30 | 110.30 | +0.40% | 261 |
| Apr 15, 2026 | 108.47 | 109.86 | 108.47 | 109.86 | +1.69% | 1,007 |
| Apr 14, 2026 | 107.70 | 108.03 | 107.70 | 108.03 | +2.08% | 743 |
| Apr 13, 2026 | 103.75 | 105.83 | 103.75 | 105.83 | +1.78% | 802 |
| Apr 10, 2026 | 104.38 | 104.62 | 103.98 | 103.98 | +0.42% | 725 |
| Apr 9, 2026 | 103.25 | 103.55 | 102.86 | 103.55 | +0.69% | 623 |
| Apr 8, 2026 | 103.92 | 103.92 | 102.51 | 102.83 | +3.31% | 1,308 |
| Apr 7, 2026 | 98.63 | 99.54 | 98.63 | 99.54 | +0.31% | 367 |
| Apr 6, 2026 | 99.14 | 99.27 | 99.14 | 99.23 | +0.50% | 2,431 |
| Apr 2, 2026 | 98.38 | 98.74 | 98.37 | 98.74 | +0.20% | 1,627 |
| Apr 1, 2026 | 98.30 | 98.69 | 98.30 | 98.54 | +1.37% | 1,999 |
| Mar 31, 2026 | 94.73 | 97.21 | 94.73 | 97.21 | +4.24% | 1,211 |
| Mar 30, 2026 | 94.03 | 94.29 | 93.26 | 93.26 | -1.32% | 700 |
| Mar 27, 2026 | 95.69 | 95.81 | 94.49 | 94.50 | -2.15% | 5,129 |
| Mar 26, 2026 | 96.85 | 96.98 | 96.58 | 96.58 | - | 1,289 |
Daily open, high, low, close and volume for Global X NYSE 100 ETF (NYSX). Showing 150 trading days. Unadjusted prices.