NasdaqGM - Delayed Quote USD

Global X Space Tech ETF (ORBX)

36.56 -2.14 (-5.53%)

At close: October 30 at 4:00:00 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	37.20	37.20	36.01	36.56	36.56	31,200
Oct 29, 2026	38.24	39.37	38.24	38.70	38.70	9,600
Oct 28, 2026	38.44	38.61	37.83	38.54	38.54	4,000
Oct 27, 2026	37.25	38.88	37.25	38.37	38.37	10,500
Oct 26, 2026	36.80	37.45	36.43	37.07	37.07	12,000
Oct 23, 2026	35.97	36.55	35.80	36.53	36.53	9,500
Oct 22, 2026	36.78	36.80	35.56	35.89	35.89	14,600
Oct 21, 2026	37.72	38.30	37.67	37.93	37.93	14,500
Oct 20, 2026	36.28	36.82	35.50	36.28	36.28	7,800
Oct 19, 2026	37.11	37.28	36.66	36.73	36.73	11,200
Oct 16, 2026	37.31	37.51	36.09	36.36	36.36	10,100
Oct 15, 2026	36.38	37.58	35.72	37.52	37.52	24,200
Oct 14, 2026	38.90	38.90	37.50	37.65	37.65	16,200
Oct 13, 2026	39.83	39.83	38.88	39.19	39.19	16,800
Oct 12, 2026	41.27	41.27	40.42	40.43	40.43	16,400
Oct 9, 2026	41.82	41.82	40.68	41.01	41.01	15,200
Oct 8, 2026	42.53	42.53	41.09	41.38	41.38	15,900
Oct 7, 2026	43.61	43.65	42.87	43.30	43.30	22,800
Oct 6, 2026	44.16	45.31	44.16	44.47	44.47	38,100
Oct 5, 2026	43.39	43.65	43.07	43.61	43.61	30,100
Oct 2, 2026	42.26	43.67	42.15	43.36	43.36	13,500
Oct 1, 2026	42.38	42.59	41.73	41.73	41.73	19,600
Sep 30, 2026	42.55	43.32	42.13	42.15	42.15	13,900
Sep 29, 2026	43.55	43.55	42.08	42.13	42.13	17,000
Sep 28, 2026	43.10	43.45	42.93	42.93	42.93	21,200
Sep 25, 2026	43.83	44.25	43.37	43.73	43.73	14,000
Sep 24, 2026	42.35	43.78	42.35	43.40	43.40	19,500
Sep 23, 2026	44.23	44.23	42.93	42.93	42.93	15,000
Sep 22, 2026	44.06	44.41	43.63	44.39	44.39	20,400
Sep 21, 2026	42.71	44.07	42.71	43.74	43.74	21,400
Sep 18, 2026	43.40	43.52	41.76	42.35	42.35	15,100
Sep 17, 2026	42.65	43.59	42.57	43.20	43.20	23,700
Sep 16, 2026	41.31	41.88	41.00	41.60	41.60	12,600
Sep 15, 2026	41.53	41.69	40.62	41.04	41.04	8,700
Sep 14, 2026	40.73	42.06	40.72	41.33	41.33	12,200
Sep 11, 2026	41.89	42.07	41.70	41.94	41.94	8,900
Sep 10, 2026	41.35	42.93	41.34	41.63	41.63	22,500
Sep 9, 2026	43.83	43.83	42.04	42.17	42.17	9,200
Sep 8, 2026	42.71	44.00	42.33	43.70	43.70	16,600
Sep 4, 2026	42.46	42.46	42.05	42.24	42.24	18,200
Sep 3, 2026	41.86	42.47	41.65	42.04	42.04	10,600
Sep 2, 2026	41.16	41.62	40.93	41.49	41.49	12,800
Sep 1, 2026	41.09	41.37	40.85	40.93	40.93	13,500
Aug 31, 2026	41.60	41.93	41.60	41.87	41.87	20,200
Aug 28, 2026	43.08	43.08	41.74	41.98	41.98	12,100
Aug 27, 2026	42.87	43.11	42.75	43.11	43.11	4,500
Aug 26, 2026	42.79	43.09	42.37	42.54	42.54	18,100
Aug 25, 2026	43.41	43.59	42.51	42.96	42.96	43,100
Aug 24, 2026	43.96	43.96	42.80	42.81	42.81	22,700
Aug 21, 2026	44.41	45.11	43.99	44.73	44.73	13,800
Aug 20, 2026	45.03	45.03	43.24	44.02	44.02	31,800
Aug 19, 2026	46.63	46.63	44.79	45.54	45.54	52,600
Aug 18, 2026	46.57	47.51	46.28	46.69	46.69	41,900
Aug 17, 2026	47.75	49.17	47.75	48.26	48.26	26,800
Aug 14, 2026	47.80	48.20	46.67	47.67	47.67	28,200
Aug 13, 2026	47.31	48.60	47.31	47.53	47.53	19,600
Aug 12, 2026	47.55	48.49	47.03	48.29	48.29	28,900
Aug 11, 2026	46.58	46.79	45.68	46.79	46.79	19,000
Aug 10, 2026	47.08	47.58	46.00	46.45	46.45	47,600
Aug 7, 2026	44.17	46.82	44.09	46.77	46.77	34,800
Aug 6, 2026	42.56	45.14	42.43	43.58	43.58	29,100
Aug 5, 2026	43.35	43.86	42.70	42.95	42.95	23,400
Aug 4, 2026	42.97	44.80	42.92	44.70	44.70	20,500
Aug 3, 2026	39.07	41.70	38.92	41.68	41.68	19,800
Jul 31, 2026	40.52	40.55	38.77	39.76	39.76	14,800
Jul 30, 2026	38.45	39.70	38.08	39.61	39.61	38,700
Jul 29, 2026	39.78	39.78	37.88	38.08	38.08	17,600
Jul 28, 2026	39.95	40.20	38.54	40.16	40.16	26,100
Jul 27, 2026	40.39	41.21	40.03	40.85	40.85	16,400
Jul 24, 2026	41.58	41.58	39.95	40.04	40.04	19,300
Jul 23, 2026	41.33	42.26	40.83	41.64	41.64	36,500
Jul 22, 2026	42.87	43.24	42.00	42.15	42.15	57,200
Jul 21, 2026	41.32	43.30	41.32	42.71	42.71	27,300
Jul 20, 2026	41.60	41.92	40.81	40.81	40.81	17,100
Jul 17, 2026	40.41	42.63	40.17	41.44	41.44	70,100
Jul 16, 2026	43.73	43.73	41.53	41.85	41.85	37,800
Jul 15, 2026	45.86	46.57	44.19	44.77	44.77	22,300
Jul 14, 2026	46.16	46.81	45.73	45.80	45.80	18,900
Jul 13, 2026	47.02	47.02	44.91	45.29	45.29	31,600
Jul 10, 2026	48.33	48.33	47.08	47.33	47.33	33,300
Jul 9, 2026	49.32	49.32	47.88	48.42	48.42	26,200
Jul 8, 2026	48.48	49.92	48.16	48.74	48.74	28,000
Jul 7, 2026	51.85	51.85	49.18	49.29	49.29	37,200
Jul 6, 2026	54.36	54.52	52.08	52.61	52.61	90,000
Jul 2, 2026	53.97	56.00	52.67	53.48	53.48	69,300
Jul 1, 2026	54.43	56.20	53.59	53.67	53.67	42,500
Jun 30, 2026	52.19	54.76	52.07	54.36	54.36	129,800
Jun 29, 2026	49.50	52.44	49.50	52.37	52.37	81,300
Jun 26, 2026	45.09	47.57	45.08	46.85	46.85	37,300
Jun 25, 2026	47.33	47.39	45.04	45.56	45.56	96,500
Jun 24, 2026	49.77	49.77	47.06	47.46	47.46	148,600
Jun 23, 2026	49.50	52.08	49.50	50.40	50.40	91,900
Jun 22, 2026	52.65	53.00	50.60	51.71	51.71	86,200
Jun 18, 2026	54.90	55.14	51.92	54.00	54.00	56,500
Jun 17, 2026	54.47	56.10	54.35	54.67	54.67	74,700
Jun 16, 2026	55.50	55.54	53.03	54.00	54.00	120,900
Jun 15, 2026	57.24	57.51	55.40	56.17	56.17	113,800
Jun 12, 2026	62.52	62.89	55.56	56.16	56.16	476,800
Jun 11, 2026	57.05	62.30	56.51	62.13	62.13	172,200
Jun 10, 2026	56.60	57.71	55.53	55.75	55.75	49,300
Jun 9, 2026	60.93	61.29	54.44	56.82	56.82	144,300
Jun 8, 2026	61.70	61.70	59.22	59.79	59.79	75,500
Jun 5, 2026	63.98	63.98	58.09	59.31	59.31	85,700
Jun 4, 2026	63.30	67.30	62.32	66.02	66.02	70,900
Jun 3, 2026	67.58	67.71	63.83	64.01	64.01	74,200
Jun 2, 2026	68.27	70.46	68.00	69.06	69.06	80,200
Jun 1, 2026	72.00	73.00	67.30	68.16	68.16	170,300
May 29, 2026	76.32	76.48	70.00	74.84	74.84	153,900
May 28, 2026	77.74	79.72	75.85	78.57	78.57	334,400
May 27, 2026	77.81	78.44	74.14	78.03	78.03	587,100
May 26, 2026	76.00	78.08	73.55	75.38	75.38	258,200
May 22, 2026	67.00	69.99	67.00	69.90	69.90	116,400
May 21, 2026	64.00	65.49	63.17	64.74	64.74	67,100
May 20, 2026	63.56	65.39	62.15	65.05	65.05	73,300
May 19, 2026	62.52	63.74	58.94	63.08	63.08	102,700
May 18, 2026	64.67	66.64	61.54	63.76	63.76	97,100
May 15, 2026	62.65	63.33	60.77	61.74	61.74	89,100
May 14, 2026	61.32	64.79	60.47	64.37	64.37	67,600
May 13, 2026	61.52	61.84	59.46	61.33	61.33	68,600
May 12, 2026	60.02	61.69	58.32	60.53	60.53	68,700
May 11, 2026	59.00	63.46	58.36	62.06	62.06	112,800
May 8, 2026	53.15	58.43	53.15	58.36	58.36	72,700
May 7, 2026	54.35	54.35	50.74	51.24	51.24	33,400
May 6, 2026	52.03	54.37	51.58	54.31	54.31	37,800
May 5, 2026	53.29	53.29	50.58	51.22	51.22	17,900
May 4, 2026	51.93	52.17	50.70	51.83	51.83	20,100
May 1, 2026	52.52	52.52	51.14	51.65	51.65	17,900
Apr 30, 2026	50.16	52.40	50.00	52.18	52.18	27,100
Apr 29, 2026	49.94	49.94	48.32	49.30	49.30	11,400
Apr 28, 2026	50.87	51.11	49.92	50.15	50.15	11,700
Apr 27, 2026	51.46	51.47	49.99	51.47	51.47	17,800
Apr 24, 2026	54.68	54.68	51.31	51.53	51.53	23,200
Apr 23, 2026	56.86	56.86	53.02	54.29	54.29	36,200
Apr 22, 2026	57.79	59.11	56.16	57.30	57.30	24,700
Apr 21, 2026	56.88	57.85	55.64	55.76	55.76	40,000
Apr 20, 2026	55.37	56.78	55.19	56.09	56.09	35,100
Apr 17, 2026	57.51	57.73	55.83	56.06	56.06	61,700
Apr 16, 2026	53.25	56.80	53.20	56.72	56.72	75,000
Apr 15, 2026	51.70	52.55	50.81	52.46	52.46	32,500

U.S. markets closed

Global X Space Tech ETF (ORBX)

Related Tickers