ORBX Historical Prices

Global X Space Tech ETF · daily open, high, low, close & volume

View chart

Trading days

142

Period high

79.72

Period low

31.72

Period change

-32.94%

Date	Open	High	Low	Close	Change	Volume
Nov 6, 2026	33.52	35.23	32.69	35.18	+8.72%	17,976
Nov 5, 2026	34.62	34.62	31.72	32.36	-8.31%	42,815
Nov 4, 2026	36.08	36.51	34.87	35.29	-2.93%	17,141
Nov 3, 2026	35.75	36.71	35.75	36.35	+2.91%	12,837
Nov 2, 2026	36.84	37.03	35.33	35.33	-3.37%	15,184
Oct 30, 2026	37.20	37.20	36.01	36.56	-5.53%	31,234
Oct 29, 2026	38.24	39.37	38.24	38.70	+0.42%	9,635
Oct 28, 2026	38.44	38.60	37.83	38.54	+0.44%	3,951
Oct 27, 2026	37.25	38.88	37.25	38.37	+3.51%	10,524
Oct 26, 2026	36.80	37.45	36.43	37.07	+1.47%	11,953
Oct 23, 2026	35.97	36.55	35.80	36.53	+1.79%	9,526
Oct 22, 2026	36.78	36.80	35.56	35.89	-5.38%	14,604
Oct 21, 2026	37.72	38.30	37.66	37.93	+4.56%	14,514
Oct 20, 2026	36.28	36.82	35.50	36.28	-1.24%	8,050
Oct 19, 2026	37.11	37.28	36.66	36.73	+1.02%	11,246
Oct 16, 2026	37.31	37.51	36.09	36.36	-3.08%	10,152
Oct 15, 2026	36.38	37.58	35.72	37.52	-0.36%	24,227
Oct 14, 2026	38.90	38.90	37.50	37.65	-3.93%	16,200
Oct 13, 2026	39.83	39.83	38.88	39.19	-3.06%	16,823
Oct 12, 2026	41.27	41.27	40.42	40.43	-1.42%	16,433
Oct 9, 2026	41.82	41.82	40.67	41.01	-0.89%	15,213
Oct 8, 2026	42.53	42.53	41.09	41.38	-4.43%	15,931
Oct 7, 2026	43.61	43.65	42.87	43.30	-2.63%	22,936
Oct 6, 2026	44.16	45.30	44.16	44.47	+1.96%	38,087
Oct 5, 2026	43.39	43.65	43.07	43.61	+0.58%	30,122
Oct 2, 2026	42.26	43.67	42.15	43.36	+3.91%	13,480
Oct 1, 2026	42.38	42.59	41.73	41.73	-0.99%	19,620
Sep 30, 2026	42.55	43.32	42.13	42.15	+0.04%	13,925
Sep 29, 2026	43.55	43.55	42.08	42.13	-1.86%	16,970
Sep 28, 2026	43.10	43.45	42.93	42.93	-1.83%	21,172
Sep 25, 2026	43.83	44.25	43.37	43.73	+0.76%	13,964
Sep 24, 2026	42.35	43.78	42.35	43.40	+1.09%	19,502
Sep 23, 2026	44.23	44.23	42.93	42.93	-3.29%	14,997
Sep 22, 2026	44.06	44.41	43.63	44.39	+1.49%	20,380
Sep 21, 2026	42.71	44.07	42.71	43.74	+3.28%	21,436
Sep 18, 2026	43.40	43.52	41.76	42.35	-1.97%	15,073
Sep 17, 2026	42.65	43.59	42.57	43.20	+3.85%	23,692
Sep 16, 2026	41.31	41.88	40.99	41.60	+1.36%	12,595
Sep 15, 2026	41.53	41.69	40.62	41.04	-0.70%	8,732
Sep 14, 2026	40.73	42.06	40.72	41.33	-1.45%	12,176
Sep 11, 2026	41.89	42.06	41.70	41.94	-0.55%	8,883
Sep 9, 2026	43.83	43.83	42.04	42.17	-3.50%	9,214
Sep 8, 2026	42.71	44.00	42.33	43.70	+3.46%	16,560
Sep 4, 2026	42.46	42.46	42.05	42.24	+0.47%	18,151
Sep 3, 2026	41.86	42.47	41.65	42.04	+1.33%	10,641
Sep 2, 2026	41.16	41.62	40.93	41.49	-0.91%	12,810
Aug 31, 2026	41.60	41.93	41.60	41.87	-0.25%	20,209
Aug 28, 2026	43.08	43.08	41.73	41.98	-2.63%	12,147
Aug 27, 2026	42.87	43.11	42.75	43.11	+1.33%	4,505
Aug 26, 2026	42.79	43.09	42.37	42.54	-0.97%	18,089
Aug 25, 2026	43.41	43.59	42.51	42.96	+0.34%	43,148
Aug 24, 2026	43.96	43.96	42.80	42.81	-4.29%	22,715
Aug 21, 2026	44.41	45.11	43.99	44.73	+1.61%	13,820
Aug 20, 2026	45.03	45.03	43.24	44.02	-3.34%	31,799
Aug 19, 2026	46.63	46.63	44.79	45.54	-2.46%	52,646
Aug 18, 2026	46.57	47.51	46.28	46.69	-3.25%	41,879
Aug 17, 2026	47.75	49.17	47.75	48.26	+1.24%	26,761
Aug 14, 2026	47.80	48.20	46.67	47.67	+0.29%	28,166
Aug 13, 2026	47.31	48.60	47.31	47.53	-1.57%	19,627
Aug 12, 2026	47.55	48.49	47.03	48.29	+3.21%	28,926
Aug 11, 2026	46.58	46.79	45.68	46.79	+0.73%	19,243
Aug 10, 2026	47.08	47.58	46.00	46.45	-0.68%	47,651
Aug 7, 2026	44.17	46.82	44.09	46.77	+7.32%	34,781
Aug 6, 2026	42.56	45.14	42.43	43.58	+1.47%	29,147
Aug 5, 2026	43.35	43.86	42.70	42.95	-3.91%	23,386
Aug 4, 2026	42.97	44.80	42.92	44.70	+7.25%	20,466
Aug 3, 2026	39.07	41.70	38.92	41.68	+4.83%	19,967
Jul 31, 2026	40.52	40.55	38.77	39.76	+0.38%	14,867
Jul 30, 2026	38.45	39.70	38.08	39.61	+4.02%	38,719
Jul 29, 2026	39.78	39.78	37.88	38.08	-5.18%	17,715
Jul 28, 2026	39.95	40.20	38.54	40.16	-1.68%	26,087
Jul 27, 2026	40.39	41.21	40.02	40.85	+2.01%	16,606
Jul 24, 2026	41.58	41.58	39.95	40.04	-3.84%	19,281
Jul 23, 2026	41.33	42.26	40.83	41.64	-1.21%	36,465
Jul 22, 2026	42.87	43.23	42.00	42.15	-1.31%	57,221
Jul 21, 2026	41.32	43.30	41.32	42.71	+4.66%	27,366
Jul 20, 2026	41.60	41.92	40.81	40.81	-1.52%	17,116
Jul 17, 2026	40.41	42.63	40.17	41.44	-0.98%	70,136
Jul 16, 2026	43.73	43.73	41.53	41.85	-6.52%	37,802
Jul 15, 2026	45.86	46.57	44.19	44.77	-2.25%	22,490
Jul 14, 2026	46.16	46.80	45.73	45.80	+1.13%	18,957
Jul 13, 2026	47.02	47.02	44.91	45.29	-4.32%	31,649
Jul 10, 2026	48.33	48.33	47.08	47.33	-2.25%	33,337
Jul 9, 2026	49.32	49.32	47.88	48.42	-0.66%	26,224
Jul 8, 2026	48.48	49.92	48.16	48.74	-1.12%	28,020
Jul 7, 2026	51.85	51.85	49.18	49.29	-6.31%	37,206
Jul 6, 2026	54.36	54.52	52.08	52.61	-1.63%	90,066
Jul 2, 2026	53.97	56.00	52.67	53.48	-0.35%	69,274
Jul 1, 2026	54.43	56.20	53.59	53.67	-1.27%	42,520
Jun 30, 2026	52.19	54.76	52.07	54.36	+3.80%	129,772
Jun 29, 2026	49.50	52.44	49.50	52.37	+11.78%	81,282
Jun 26, 2026	45.09	47.57	45.08	46.85	+2.83%	37,255
Jun 25, 2026	47.33	47.39	45.04	45.56	-4.00%	96,482
Jun 24, 2026	49.77	49.77	47.06	47.46	-5.83%	148,735
Jun 23, 2026	49.50	52.08	49.50	50.40	-2.53%	91,890
Jun 22, 2026	52.65	53.00	50.60	51.71	-4.24%	86,417
Jun 18, 2026	54.90	55.14	51.92	54.00	-1.23%	56,545
Jun 17, 2026	54.47	56.10	54.35	54.67	+1.24%	74,797
Jun 16, 2026	55.50	55.54	53.03	54.00	-3.86%	121,238
Jun 15, 2026	57.24	57.51	55.40	56.17	+0.02%	113,915
Jun 12, 2026	62.52	62.89	55.56	56.16	-9.61%	477,131
Jun 11, 2026	57.05	62.30	56.51	62.13	+11.44%	172,204
Jun 10, 2026	56.60	57.71	55.52	55.75	-1.88%	49,366
Jun 9, 2026	60.93	61.29	54.44	56.82	-4.97%	144,536
Jun 8, 2026	61.70	61.70	59.22	59.79	+0.81%	75,508
Jun 5, 2026	63.98	63.98	58.09	59.31	-10.16%	85,982
Jun 4, 2026	63.30	67.30	62.32	66.02	+3.14%	70,880
Jun 3, 2026	67.58	67.71	63.83	64.01	-7.31%	74,211
Jun 2, 2026	68.27	70.45	68.00	69.06	+1.32%	80,501
Jun 1, 2026	72.00	73.00	67.30	68.16	-8.93%	170,260
May 29, 2026	76.32	76.48	70.00	74.84	-4.75%	154,735
May 28, 2026	77.74	79.72	75.85	78.57	+0.69%	334,444
May 27, 2026	77.81	78.44	74.14	78.03	+3.52%	587,096
May 26, 2026	76.00	78.08	73.55	75.38	+7.84%	259,427
May 22, 2026	67.00	69.99	67.00	69.90	+7.97%	116,851
May 21, 2026	64.00	65.49	63.17	64.74	-0.48%	67,242
May 20, 2026	63.56	65.39	62.15	65.05	+3.12%	73,288
May 19, 2026	62.52	63.74	58.94	63.08	-1.06%	102,973
May 18, 2026	64.67	66.64	61.54	63.76	+3.27%	97,295
May 15, 2026	62.65	63.33	60.77	61.74	-4.09%	89,083
May 14, 2026	61.32	64.79	60.47	64.37	+4.96%	67,551
May 13, 2026	61.52	61.84	59.46	61.33	+1.32%	68,652
May 12, 2026	60.02	61.69	58.32	60.53	-2.46%	68,758
May 11, 2026	59.00	63.46	58.36	62.06	+6.33%	112,885
May 8, 2026	53.15	58.43	53.15	58.36	+13.90%	72,758
May 7, 2026	54.35	54.35	50.74	51.24	-5.65%	33,380
May 6, 2026	52.03	54.37	51.58	54.31	+6.04%	37,904
May 5, 2026	53.29	53.29	50.58	51.22	-1.18%	17,876
May 4, 2026	51.93	52.17	50.70	51.83	+0.36%	20,150
May 1, 2026	52.52	52.52	51.14	51.65	-1.03%	17,926
Apr 30, 2026	50.16	52.40	50.00	52.18	+5.85%	27,171
Apr 29, 2026	49.94	49.94	48.32	49.30	-1.71%	11,395
Apr 28, 2026	50.87	51.11	49.92	50.15	-2.56%	11,730
Apr 27, 2026	51.46	51.47	49.99	51.47	-0.12%	17,812
Apr 24, 2026	54.68	54.68	51.31	51.53	-5.08%	23,177
Apr 23, 2026	56.86	56.86	53.02	54.29	-5.25%	36,625
Apr 22, 2026	57.79	59.11	56.16	57.30	+2.76%	24,716
Apr 21, 2026	56.88	57.85	55.64	55.76	-0.59%	39,987
Apr 20, 2026	55.84	56.78	55.19	56.09	+0.05%	31,620
Apr 17, 2026	57.51	57.73	55.83	56.06	-1.16%	61,744
Apr 16, 2026	53.25	56.80	53.20	56.72	+8.12%	75,218
Apr 15, 2026	51.70	52.55	50.81	52.46	-	32,549

Daily open, high, low, close and volume for Global X Space Tech ETF (ORBX). Showing 142 trading days. Unadjusted prices.