Global X Investment Grade Corporate Bond ETF (GXIG)
NYSEARCA: GXIG · Real-Time Price · USD
25.51
-0.01 (-0.04%)
Feb 26, 2026, 10:45 AM EST - Market open
GXIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 25.50 | 25.52 | 25.50 | 25.52 | 25.52 | - | 40,055 |
| Feb 24, 2026 | 25.51 | 25.53 | 25.13 | 25.52 | 25.52 | -0.04% | 3,727 |
| Feb 23, 2026 | 25.51 | 25.57 | 25.50 | 25.53 | 25.53 | 0.12% | 3,856 |
| Feb 20, 2026 | 25.50 | 25.51 | 25.50 | 25.50 | 25.50 | -0.11% | 11,393 |
| Feb 19, 2026 | 25.50 | 25.53 | 25.49 | 25.53 | 25.53 | 0.04% | 2,790 |
| Feb 18, 2026 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | -0.02% | 648 |
| Feb 17, 2026 | 25.52 | 25.53 | 25.51 | 25.53 | 25.53 | 0.06% | 5,632 |
| Feb 13, 2026 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | 0.35% | 109 |
| Feb 12, 2026 | 25.36 | 25.42 | 25.35 | 25.42 | 25.42 | 0.40% | 20,235 |
| Feb 11, 2026 | 25.35 | 25.35 | 25.26 | 25.32 | 25.32 | -0.12% | 19,113 |
| Feb 10, 2026 | 25.36 | 25.38 | 25.34 | 25.35 | 25.35 | 0.24% | 16,889 |
| Feb 9, 2026 | 25.30 | 25.30 | 25.29 | 25.29 | 25.29 | -0.04% | 61,937 |
| Feb 6, 2026 | 25.28 | 25.30 | 25.27 | 25.30 | 25.30 | 0.08% | 4,453 |
| Feb 5, 2026 | 25.22 | 25.29 | 25.19 | 25.28 | 25.28 | 0.38% | 14,292 |
| Feb 4, 2026 | 25.20 | 25.20 | 25.16 | 25.19 | 25.19 | -0.02% | 7,414 |
| Feb 3, 2026 | 25.20 | 25.20 | 25.07 | 25.19 | 25.19 | -0.16% | 6,650 |
| Feb 2, 2026 | 25.25 | 25.25 | 25.20 | 25.23 | 25.23 | -0.51% | 3,476 |
| Jan 30, 2026 | 25.29 | 25.38 | 25.29 | 25.36 | 25.26 | 0.07% | 35,715 |
| Jan 29, 2026 | 25.29 | 25.35 | 25.29 | 25.34 | 25.24 | -0.03% | 13,910 |
| Jan 28, 2026 | 25.32 | 25.35 | 25.32 | 25.35 | 25.25 | -0.04% | 49,747 |
| Jan 27, 2026 | 25.38 | 25.39 | 25.34 | 25.36 | 25.26 | -0.08% | 55,932 |
| Jan 26, 2026 | 25.31 | 25.41 | 25.31 | 25.38 | 25.28 | - | 28,336 |
| Jan 23, 2026 | 25.39 | 25.39 | 25.35 | 25.38 | 25.28 | 0.08% | 802 |
| Jan 22, 2026 | 25.34 | 25.36 | 25.29 | 25.36 | 25.26 | 0.19% | 5,907 |
| Jan 21, 2026 | 25.22 | 25.31 | 25.21 | 25.31 | 25.21 | 0.37% | 11,395 |
| Jan 20, 2026 | 25.21 | 25.22 | 25.17 | 25.22 | 25.12 | -0.43% | 13,515 |
| Jan 16, 2026 | 25.31 | 25.34 | 25.31 | 25.33 | 25.23 | -0.19% | 11,120 |
| Jan 15, 2026 | 25.42 | 25.52 | 25.38 | 25.38 | 25.28 | -0.20% | 5,116 |
| Jan 14, 2026 | 25.40 | 25.43 | 25.30 | 25.43 | 25.33 | 0.38% | 7,105 |
| Jan 13, 2026 | 25.30 | 25.34 | 25.30 | 25.34 | 25.24 | 0.21% | 5,805 |
| Jan 12, 2026 | 25.32 | 25.33 | 25.27 | 25.28 | 25.18 | -0.21% | 9,113 |
| Jan 9, 2026 | 25.29 | 25.35 | 25.29 | 25.34 | 25.24 | 0.26% | 15,536 |
| Jan 8, 2026 | 25.27 | 25.27 | 25.25 | 25.27 | 25.17 | -0.12% | 33,369 |
| Jan 7, 2026 | 25.33 | 25.33 | 25.30 | 25.30 | 25.20 | -0.20% | 545 |
| Jan 6, 2026 | 25.25 | 25.35 | 25.24 | 25.35 | 25.25 | 0.32% | 269,952 |
| Jan 5, 2026 | 25.24 | 25.33 | 25.24 | 25.27 | 25.17 | 0.04% | 95,471 |
| Jan 2, 2026 | 25.26 | 25.26 | 25.21 | 25.26 | 25.16 | -0.06% | 53,081 |
| Dec 31, 2025 | 25.29 | 25.29 | 25.28 | 25.28 | 25.18 | -0.26% | 243 |
| Dec 30, 2025 | 25.36 | 25.36 | 25.30 | 25.34 | 25.24 | -1.67% | 719 |
| Dec 29, 2025 | 25.77 | 25.78 | 25.74 | 25.77 | 25.23 | 0.08% | 9,681 |
| Dec 26, 2025 | 25.85 | 25.85 | 25.72 | 25.75 | 25.21 | -1.63% | 14,790 |
| Dec 24, 2025 | 25.65 | 26.18 | 25.65 | 26.18 | 25.63 | 1.99% | 9,114 |
| Dec 23, 2025 | 25.60 | 25.67 | 25.59 | 25.67 | 25.13 | 0.06% | 3,984 |
| Dec 22, 2025 | 25.64 | 25.67 | 25.63 | 25.65 | 25.12 | -0.16% | 6,935 |
| Dec 19, 2025 | 25.66 | 25.70 | 25.66 | 25.69 | 25.16 | -0.08% | 5,359 |
| Dec 18, 2025 | 25.74 | 25.75 | 25.70 | 25.71 | 25.18 | 0.25% | 1,424 |
| Dec 17, 2025 | 25.66 | 25.66 | 25.65 | 25.65 | 25.11 | -0.21% | 360 |
| Dec 16, 2025 | 25.55 | 25.70 | 25.55 | 25.70 | 25.17 | 0.35% | 1,131 |
| Dec 15, 2025 | 25.63 | 25.64 | 25.57 | 25.61 | 25.08 | -0.07% | 21,968 |
| Dec 12, 2025 | 25.62 | 25.64 | 25.59 | 25.63 | 25.09 | -0.24% | 8,086 |