Global X NYSE 100 ETF (NYSX)
NYSEARCA: NYSX · Real-Time Price · USD
22.87
+0.31 (1.37%)
Nov 6, 2026, 4:00 PM EST - Market closed
NYSX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 23.19 | 23.19 | 22.82 | 22.87 | 22.87 | 1.37% | 776,141 |
| Nov 5, 2026 | 23.40 | 23.40 | 22.50 | 22.56 | 22.56 | -6.66% | 36,717 |
| Nov 4, 2026 | 24.03 | 24.55 | 24.03 | 24.17 | 24.17 | 0.79% | 14,473 |
| Nov 3, 2026 | 23.84 | 24.01 | 23.84 | 23.98 | 23.98 | 1.10% | 10,019 |
| Nov 2, 2026 | 24.21 | 24.27 | 23.72 | 23.72 | 23.72 | -1.52% | 9,247 |
| Oct 30, 2026 | 24.38 | 24.38 | 23.85 | 24.09 | 24.09 | -3.81% | 10,081 |
| Oct 29, 2026 | 25.14 | 25.14 | 25.00 | 25.04 | 25.04 | -1.93% | 17,200 |
| Oct 28, 2026 | 25.45 | 25.54 | 25.40 | 25.53 | 25.53 | 0.78% | 17,140 |
| Oct 27, 2026 | 25.39 | 25.40 | 25.34 | 25.34 | 25.33 | 1.44% | 10,485 |
| Oct 26, 2026 | 24.87 | 25.03 | 24.86 | 24.98 | 24.98 | 1.09% | 5,940 |
| Oct 23, 2026 | 24.83 | 24.83 | 24.71 | 24.71 | 24.71 | 0.17% | 14,895 |
| Oct 22, 2026 | 25.07 | 25.07 | 24.66 | 24.67 | 24.67 | -3.55% | 14,855 |
| Oct 21, 2026 | 25.58 | 25.58 | 25.58 | 25.58 | 25.57 | 1.23% | 2,435 |
| Oct 20, 2026 | 25.38 | 25.38 | 25.26 | 25.26 | 25.26 | -0.34% | 6,790 |
| Oct 19, 2026 | 25.50 | 25.50 | 25.34 | 25.35 | 25.35 | 1.38% | 18,055 |
| Oct 16, 2026 | 25.58 | 25.58 | 25.01 | 25.01 | 25.01 | -2.60% | 10,115 |
| Oct 15, 2026 | 25.41 | 25.69 | 25.17 | 25.67 | 25.67 | -0.22% | 11,015 |
| Oct 14, 2026 | 26.28 | 26.28 | 25.73 | 25.73 | 25.73 | -2.70% | 15,675 |
| Oct 13, 2026 | 26.41 | 26.44 | 26.40 | 26.44 | 26.44 | -0.04% | 6,020 |
| Oct 12, 2026 | 26.54 | 26.54 | 26.45 | 26.45 | 26.45 | -0.76% | 4,130 |
| Oct 9, 2026 | 26.59 | 26.66 | 26.58 | 26.66 | 26.66 | 0.74% | 5,075 |
| Oct 8, 2026 | 26.81 | 26.81 | 26.45 | 26.46 | 26.46 | -1.76% | 11,620 |
| Oct 7, 2026 | 26.75 | 26.93 | 26.74 | 26.93 | 26.93 | -0.28% | 10,145 |
| Oct 6, 2026 | 27.08 | 27.09 | 27.01 | 27.01 | 27.01 | 0.33% | 11,535 |
| Oct 5, 2026 | 26.82 | 27.00 | 26.81 | 26.92 | 26.92 | 0.99% | 25,835 |
| Oct 2, 2026 | 26.73 | 26.78 | 26.63 | 26.67 | 26.65 | 1.21% | 21,610 |
| Oct 1, 2026 | 26.43 | 26.43 | 26.19 | 26.36 | 26.34 | 0.25% | 15,010 |
| Sep 30, 2026 | 26.37 | 26.45 | 26.29 | 26.29 | 26.27 | 0.54% | 17,335 |
| Sep 29, 2026 | 26.29 | 26.29 | 26.11 | 26.15 | 26.13 | 0.15% | 13,080 |
| Sep 28, 2026 | 26.30 | 26.30 | 26.09 | 26.11 | 26.09 | -1.22% | 9,180 |
| Sep 25, 2026 | 26.43 | 26.44 | 26.25 | 26.43 | 26.41 | 0.48% | 11,490 |
| Sep 24, 2026 | 26.04 | 26.31 | 26.04 | 26.31 | 26.29 | 0.30% | 9,235 |
| Sep 23, 2026 | 26.25 | 26.33 | 26.16 | 26.23 | 26.21 | -1.22% | 25,770 |
| Sep 22, 2026 | 26.56 | 26.56 | 26.47 | 26.55 | 26.53 | 0.47% | 27,365 |
| Sep 21, 2026 | 26.30 | 26.43 | 26.29 | 26.43 | 26.41 | 2.76% | 5,825 |
| Sep 18, 2026 | 25.58 | 25.72 | 25.53 | 25.72 | 25.70 | 0.68% | 6,525 |
| Sep 17, 2026 | 25.52 | 25.56 | 25.50 | 25.54 | 25.52 | 2.09% | 4,850 |
| Sep 16, 2026 | 25.22 | 25.22 | 24.93 | 25.02 | 25.00 | 0.02% | 6,985 |
| Sep 15, 2026 | 25.03 | 25.06 | 25.00 | 25.02 | 25.00 | -0.67% | 8,200 |
| Sep 14, 2026 | 25.14 | 25.22 | 25.14 | 25.18 | 25.17 | -1.26% | 3,995 |
| Sep 11, 2026 | 25.56 | 25.56 | 25.47 | 25.51 | 25.49 | 1.12% | 10,715 |
| Sep 10, 2026 | 25.13 | 25.31 | 25.13 | 25.22 | 25.20 | -1.10% | 6,775 |
| Sep 9, 2026 | 25.50 | 25.51 | 25.50 | 25.50 | 25.48 | -0.04% | 3,880 |
| Sep 8, 2026 | 25.49 | 25.63 | 25.47 | 25.51 | 25.49 | 0.23% | 10,255 |
| Sep 4, 2026 | 25.47 | 25.49 | 25.44 | 25.45 | 25.43 | 0.53% | 5,985 |
| Sep 3, 2026 | 25.13 | 25.36 | 25.08 | 25.32 | 25.30 | 1.31% | 8,000 |
| Sep 2, 2026 | 24.92 | 24.99 | 24.86 | 24.99 | 24.97 | 0.34% | 10,060 |
| Sep 1, 2026 | 24.98 | 24.98 | 24.91 | 24.91 | 24.89 | -1.48% | 8,555 |
| Aug 31, 2026 | 25.28 | 25.30 | 25.21 | 25.28 | 25.26 | -0.04% | 28,215 |
| Aug 28, 2026 | 25.44 | 25.46 | 25.29 | 25.29 | 25.27 | -0.68% | 4,755 |