Skip to main content
logo
Global X NYSE 100 ETF (NYSX)
NYSEARCA: NYSX · Real-Time Price · USD
119.91
-0.53 (-0.44%)
Jul 24, 2026, 11:11 AM EDT - Market open

NYSX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 2026120.45120.47103.55120.44--17
Jul 23, 2026121.48121.48120.28120.44120.44-2.30%1,647
Jul 22, 2026123.55123.62123.27123.27123.27-0.65%2,148
Jul 21, 2026123.61124.08123.56124.08124.081.70%1,266
Jul 20, 2026121.66122.00121.66122.00122.000.45%1,164
Jul 17, 2026120.67122.25120.67121.45121.45-1.19%2,704
Jul 16, 2026123.80123.80122.67122.91122.91-2.31%669
Jul 15, 2026126.27126.27124.87125.82125.81-0.05%2,046
Jul 14, 2026125.62125.87125.62125.87125.871.03%429
Jul 13, 2026125.00125.00124.23124.59124.59-1.90%964
Jul 10, 2026126.07127.00126.07127.00127.000.33%707
Jul 9, 2026125.29126.69125.29126.59126.591.68%2,432
Jul 8, 2026123.34124.50123.34124.50124.490.70%749
Jul 7, 2026124.43124.43122.91123.63123.63-1.90%1,482
Jul 6, 2026125.47126.71125.47126.02126.021.72%1,572
Jul 2, 2026124.43124.81123.08123.95123.89-2.07%2,774
Jul 1, 2026127.35127.35126.58126.58126.51-1.68%568
Jun 30, 2026126.53128.74126.53128.74128.672.27%3,929
Jun 29, 2026123.36125.88122.04125.88125.823.01%7,947
Jun 26, 2026121.29122.84121.29122.20122.14-0.84%2,161
Jun 25, 2026122.80123.55122.80123.23123.170.29%1,203
Jun 24, 2026123.84124.02122.88122.88122.82-0.78%965
Jun 23, 2026124.68124.69123.84123.84123.78-3.43%619
Jun 22, 2026129.53129.53127.94128.25128.19-0.58%954
Jun 18, 2026128.12129.00128.12129.00128.942.87%94,358
Jun 17, 2026126.70127.64125.34125.40125.34-0.85%1,102
Jun 16, 2026127.74127.74126.47126.47126.41-1.80%11,627
Jun 15, 2026128.94129.18128.77128.79128.733.35%3,674
Jun 12, 2026124.18124.62124.18124.62124.560.47%373
Jun 11, 2026120.48124.03120.48124.03123.972.96%735
Jun 10, 2026123.50123.50120.47120.47120.41-2.11%551
Jun 9, 2026126.12126.12119.43123.07123.01-1.47%617
Jun 8, 2026124.96124.96124.90124.90124.841.27%390
Jun 5, 2026124.70124.75123.33123.33123.28-5.31%1,730
Jun 4, 2026128.65130.41128.65130.25130.19-0.36%1,177
Jun 3, 2026130.96130.96130.72130.72130.66-1.02%852
Jun 2, 2026131.93132.06131.85132.06132.000.65%7,445
Jun 1, 2026130.75131.61130.75131.21131.151.47%6,892
May 29, 2026128.91129.37128.91129.30129.241.14%1,483
May 28, 2026127.85127.85127.85127.85127.791.10%253
May 27, 2026126.89126.89125.63126.46126.39-0.08%545
May 26, 2026126.73126.80125.99126.56126.501.92%4,368
May 22, 2026124.69124.69124.17124.17124.110.56%820
May 21, 2026123.47123.49123.47123.49123.430.68%362
May 20, 2026122.60122.65122.21122.65122.591.94%1,338
May 19, 2026120.13120.31120.13120.31120.26-0.89%427
May 18, 2026122.31122.31121.39121.39121.33-0.87%494
May 15, 2026122.40122.46122.22122.46122.40-1.74%1,338
May 14, 2026123.98124.99123.98124.63124.570.97%4,818
May 13, 2026122.13123.44121.48123.44123.381.70%5,263