Global X NYSE 100 ETF (NYSX)
NYSEARCA: NYSX · Real-Time Price · USD
127.26
+0.67 (0.53%)
Sep 4, 2026, 4:00 PM EDT - Market closed
NYSX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 127.34 | 127.47 | 127.22 | 127.26 | 127.26 | 0.53% | 1,197 |
| Sep 3, 2026 | 125.63 | 126.79 | 125.39 | 126.59 | 126.59 | 1.31% | 1,600 |
| Sep 2, 2026 | 124.58 | 124.96 | 124.30 | 124.96 | 124.96 | 0.34% | 2,010 |
| Sep 1, 2026 | 124.92 | 124.92 | 124.53 | 124.54 | 124.54 | -1.48% | 1,682 |
| Aug 31, 2026 | 126.39 | 126.48 | 126.04 | 126.41 | 126.41 | -0.04% | 5,643 |
| Aug 28, 2026 | 127.19 | 127.29 | 126.46 | 126.46 | 126.46 | -0.68% | 950 |
| Aug 27, 2026 | 126.29 | 127.32 | 126.29 | 127.32 | 127.32 | 1.96% | 1,703 |
| Aug 26, 2026 | 124.83 | 124.88 | 124.71 | 124.88 | 124.88 | 0.11% | 536 |
| Aug 25, 2026 | 124.37 | 124.75 | 124.16 | 124.75 | 124.75 | 0.88% | 774 |
| Aug 24, 2026 | 123.88 | 123.88 | 123.66 | 123.66 | 123.66 | -1.18% | 728 |
| Aug 21, 2026 | 124.89 | 125.13 | 124.89 | 125.13 | 125.13 | 0.37% | 562 |
| Aug 20, 2026 | 124.73 | 125.35 | 124.68 | 124.68 | 124.68 | -0.25% | 1,182 |
| Aug 19, 2026 | 125.14 | 125.30 | 124.80 | 124.99 | 124.99 | -0.33% | 1,561 |
| Aug 18, 2026 | 125.50 | 125.50 | 125.41 | 125.41 | 125.41 | -2.22% | 297 |
| Aug 17, 2026 | 129.08 | 129.08 | 128.26 | 128.26 | 128.26 | -0.03% | 842 |
| Aug 14, 2026 | 129.01 | 129.01 | 128.30 | 128.30 | 128.30 | -0.24% | 445 |
| Aug 13, 2026 | 128.88 | 128.88 | 128.57 | 128.61 | 128.61 | 1.23% | 1,552 |
| Aug 12, 2026 | 127.28 | 127.57 | 127.05 | 127.05 | 127.05 | 0.78% | 1,066 |
| Aug 11, 2026 | 126.09 | 126.78 | 125.60 | 126.07 | 126.07 | -0.26% | 1,371 |
| Aug 10, 2026 | 127.08 | 127.39 | 126.40 | 126.40 | 126.40 | -0.44% | 2,552 |
| Aug 7, 2026 | 126.72 | 126.97 | 126.35 | 126.97 | 126.97 | 1.07% | 1,422 |
| Aug 6, 2026 | 125.81 | 126.03 | 125.62 | 125.62 | 125.62 | -0.31% | 1,995 |
| Aug 5, 2026 | 128.07 | 128.07 | 126.01 | 126.01 | 126.01 | -0.76% | 110,373 |
| Aug 4, 2026 | 125.79 | 127.41 | 125.79 | 126.98 | 126.98 | 3.36% | 1,454 |
| Aug 3, 2026 | 122.73 | 122.85 | 122.73 | 122.85 | 122.85 | 1.92% | 477 |
| Jul 31, 2026 | 120.10 | 120.53 | 118.92 | 120.53 | 120.53 | 1.17% | 1,324 |
| Jul 30, 2026 | 118.17 | 119.28 | 118.17 | 119.14 | 119.14 | 4.28% | 1,517 |
| Jul 29, 2026 | 116.75 | 117.77 | 114.25 | 114.25 | 114.25 | -2.16% | 1,577 |
| Jul 28, 2026 | 115.90 | 118.25 | 115.89 | 116.77 | 116.77 | -1.17% | 6,537 |
| Jul 27, 2026 | 120.07 | 120.07 | 117.01 | 118.15 | 118.15 | -0.52% | 2,361 |
| Jul 24, 2026 | 119.70 | 119.70 | 118.71 | 118.77 | 118.77 | -1.39% | 565 |
| Jul 23, 2026 | 121.48 | 121.48 | 120.28 | 120.44 | 120.44 | -2.30% | 1,647 |
| Jul 22, 2026 | 123.55 | 123.62 | 123.27 | 123.27 | 123.27 | -0.65% | 2,148 |
| Jul 21, 2026 | 123.61 | 124.08 | 123.56 | 124.08 | 124.08 | 1.70% | 1,266 |
| Jul 20, 2026 | 121.66 | 122.00 | 121.66 | 122.00 | 122.00 | 0.45% | 1,164 |
| Jul 17, 2026 | 120.67 | 122.25 | 120.67 | 121.45 | 121.45 | -1.19% | 2,704 |
| Jul 16, 2026 | 123.80 | 123.80 | 122.67 | 122.91 | 122.91 | -2.31% | 669 |
| Jul 15, 2026 | 126.27 | 126.27 | 124.87 | 125.82 | 125.81 | -0.05% | 2,046 |
| Jul 14, 2026 | 125.62 | 125.87 | 125.62 | 125.87 | 125.87 | 1.03% | 429 |
| Jul 13, 2026 | 125.00 | 125.00 | 124.23 | 124.59 | 124.59 | -1.90% | 964 |
| Jul 10, 2026 | 126.07 | 127.00 | 126.07 | 127.00 | 127.00 | 0.33% | 707 |
| Jul 9, 2026 | 125.29 | 126.69 | 125.29 | 126.59 | 126.59 | 1.68% | 2,432 |
| Jul 8, 2026 | 123.34 | 124.50 | 123.34 | 124.50 | 124.49 | 0.70% | 749 |
| Jul 7, 2026 | 124.43 | 124.43 | 122.91 | 123.63 | 123.63 | -1.90% | 1,482 |
| Jul 6, 2026 | 125.47 | 126.71 | 125.47 | 126.02 | 126.02 | 1.72% | 1,572 |
| Jul 2, 2026 | 124.43 | 124.81 | 123.08 | 123.95 | 123.89 | -2.07% | 2,774 |
| Jul 1, 2026 | 127.35 | 127.35 | 126.58 | 126.58 | 126.51 | -1.68% | 568 |
| Jun 30, 2026 | 126.53 | 128.74 | 126.53 | 128.74 | 128.67 | 2.27% | 3,929 |
| Jun 29, 2026 | 123.36 | 125.88 | 122.04 | 125.88 | 125.82 | 3.01% | 7,947 |
| Jun 26, 2026 | 121.29 | 122.84 | 121.29 | 122.20 | 122.14 | -0.84% | 2,161 |