Global X Carbon Credits Strategy ETF (NTRL)
NYSEARCA: NTRL · Real-Time Price · USD
21.48
+0.04 (0.20%)
At close: Sep 18, 2026, 4:00 PM EDT
21.46
-0.02 (-0.10%)
After-hours: Sep 18, 2026, 8:00 PM EDT
NTRL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 21.50 | 21.51 | 21.46 | 21.48 | 21.48 | 0.19% | 440 |
| Sep 17, 2026 | 21.42 | 21.48 | 21.08 | 21.44 | 21.44 | -0.37% | 3,525 |
| Sep 16, 2026 | 21.49 | 21.56 | 21.49 | 21.52 | 21.52 | -0.30% | 377 |
| Sep 15, 2026 | 21.62 | 21.67 | 21.59 | 21.59 | 21.59 | -0.29% | 3,087 |
| Sep 14, 2026 | 21.66 | 21.68 | 21.65 | 21.65 | 21.65 | 0.03% | 4,848 |
| Sep 11, 2026 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | 0.45% | 27 |
| Sep 10, 2026 | 21.51 | 21.57 | 21.51 | 21.54 | 21.54 | -0.15% | 3,236 |
| Sep 9, 2026 | 21.43 | 21.58 | 21.43 | 21.58 | 21.58 | 0.46% | 30,385 |
| Sep 8, 2026 | 21.62 | 21.62 | 21.46 | 21.48 | 21.48 | -1.08% | 162,333 |
| Sep 4, 2026 | 21.65 | 21.75 | 21.65 | 21.71 | 21.71 | -0.22% | 3,331 |
| Sep 3, 2026 | 21.72 | 21.83 | 21.72 | 21.76 | 21.76 | 0.72% | 342 |
| Sep 2, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -0.30% | 364 |
| Sep 1, 2026 | 21.63 | 21.75 | 21.63 | 21.67 | 21.67 | 0.32% | 890 |
| Aug 31, 2026 | 21.68 | 21.72 | 21.60 | 21.60 | 21.60 | -0.77% | 839 |
| Aug 28, 2026 | 21.78 | 21.85 | 21.77 | 21.77 | 21.77 | 0.88% | 1,208 |
| Aug 27, 2026 | 21.54 | 21.58 | 21.50 | 21.58 | 21.58 | -0.20% | 4,649 |
| Aug 26, 2026 | 21.66 | 21.69 | 21.62 | 21.62 | 21.62 | -0.10% | 1,181 |
| Aug 25, 2026 | 21.86 | 21.86 | 21.61 | 21.64 | 21.64 | -0.85% | 7,238 |
| Aug 24, 2026 | 21.53 | 21.83 | 21.53 | 21.83 | 21.82 | 1.34% | 1,560 |
| Aug 21, 2026 | 21.45 | 21.56 | 21.45 | 21.54 | 21.54 | -0.21% | 5,796 |
| Aug 20, 2026 | 21.55 | 21.59 | 21.54 | 21.58 | 21.58 | 1.24% | 2,110 |
| Aug 19, 2026 | 21.47 | 21.47 | 21.32 | 21.32 | 21.32 | -1.77% | 7,127 |
| Aug 18, 2026 | 21.62 | 21.75 | 21.62 | 21.70 | 21.70 | 1.62% | 4,108 |
| Aug 17, 2026 | 21.33 | 21.36 | 21.30 | 21.36 | 21.36 | 0.37% | 8,965 |
| Aug 14, 2026 | 21.29 | 21.29 | 21.26 | 21.28 | 21.28 | -0.53% | 4,286 |
| Aug 13, 2026 | 21.20 | 21.39 | 21.20 | 21.39 | 21.39 | 0.14% | 248 |
| Aug 12, 2026 | 21.42 | 21.48 | 21.36 | 21.36 | 21.36 | 0.13% | 1,003 |
| Aug 11, 2026 | 21.47 | 21.47 | 21.33 | 21.33 | 21.33 | -1.09% | 655 |
| Aug 10, 2026 | 21.66 | 21.66 | 21.57 | 21.57 | 21.57 | -0.44% | 2,722 |
| Aug 7, 2026 | 21.69 | 21.70 | 21.51 | 21.66 | 21.66 | -0.29% | 50,995 |
| Aug 6, 2026 | 21.70 | 21.73 | 21.55 | 21.73 | 21.72 | -0.71% | 2,869 |
| Aug 5, 2026 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | 1.60% | 1,983 |
| Aug 4, 2026 | 21.54 | 21.66 | 21.50 | 21.54 | 21.53 | - | 2,759 |
| Aug 3, 2026 | 21.64 | 21.64 | 21.45 | 21.54 | 21.53 | -0.65% | 5,039 |
| Jul 31, 2026 | 21.06 | 21.68 | 21.06 | 21.68 | 21.68 | 1.75% | 3,117 |
| Jul 30, 2026 | 21.47 | 21.49 | 21.30 | 21.30 | 21.30 | -1.73% | 1,377 |
| Jul 29, 2026 | 21.62 | 21.68 | 21.61 | 21.68 | 21.68 | 0.96% | 536 |
| Jul 28, 2026 | 21.23 | 21.50 | 21.23 | 21.47 | 21.47 | 1.61% | 2,533 |
| Jul 27, 2026 | 21.06 | 21.18 | 21.06 | 21.13 | 21.13 | 0.48% | 2,417 |
| Jul 24, 2026 | 21.11 | 21.11 | 21.03 | 21.03 | 21.03 | 0.96% | 540 |
| Jul 23, 2026 | 20.79 | 20.83 | 20.79 | 20.83 | 20.83 | -0.04% | 5,613 |
| Jul 22, 2026 | 21.01 | 21.01 | 20.83 | 20.84 | 20.84 | -0.78% | 565 |
| Jul 21, 2026 | 21.44 | 21.44 | 21.00 | 21.00 | 21.00 | -0.99% | 25,252 |
| Jul 20, 2026 | 21.06 | 21.21 | 20.46 | 21.21 | 21.21 | 0.87% | 169,623 |
| Jul 17, 2026 | 20.99 | 21.03 | 20.99 | 21.03 | 21.03 | 0.29% | 793 |
| Jul 16, 2026 | 20.92 | 21.01 | 20.92 | 20.97 | 20.97 | 1.50% | 5,655 |
| Jul 15, 2026 | 20.66 | 20.67 | 20.55 | 20.66 | 20.66 | -0.59% | 31,385 |
| Jul 14, 2026 | 21.08 | 21.08 | 20.78 | 20.78 | 20.78 | -0.96% | 25,494 |
| Jul 13, 2026 | 20.88 | 20.98 | 20.81 | 20.98 | 20.98 | 0.55% | 7,943 |
| Jul 10, 2026 | 20.62 | 20.88 | 20.58 | 20.87 | 20.87 | 0.58% | 26,014 |