Skip to main content
logo
Global X NYSE 100 ETF (NYSX)
NYSEARCA: NYSX · Real-Time Price · USD
123.95
-2.62 (-2.07%)
Jul 2, 2026, 4:00 PM EDT - Market closed

NYSX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 2, 2026124.43124.81123.08123.95123.95-2.07%2,773
Jul 1, 2026127.35127.35126.58126.58126.57-1.68%568
Jun 30, 2026126.53128.74126.53128.74128.742.27%3,928
Jun 29, 2026123.36125.88122.04125.88125.883.01%7,947
Jun 26, 2026121.29122.84121.29122.20122.20-0.84%2,161
Jun 25, 2026122.80123.55122.80123.23123.230.29%1,181
Jun 24, 2026123.84124.02122.88122.88122.88-0.78%951
Jun 23, 2026124.68124.69123.84123.84123.84-3.43%619
Jun 22, 2026129.53129.53127.94128.25128.25-0.58%954
Jun 18, 2026128.12129.00128.12129.00129.002.87%94,358
Jun 17, 2026126.70127.64125.34125.40125.40-0.85%1,102
Jun 16, 2026127.74127.74126.47126.47126.47-1.80%11,626
Jun 15, 2026128.94129.18128.77128.79128.793.35%3,673
Jun 12, 2026124.18124.62124.18124.62124.610.47%373
Jun 11, 2026120.48124.03120.48124.03124.032.96%735
Jun 10, 2026123.50123.50120.47120.47120.47-2.11%541
Jun 9, 2026126.12126.12119.43123.07123.07-1.47%617
Jun 8, 2026124.96124.96124.90124.90124.901.27%390
Jun 5, 2026124.70124.75123.33123.33123.33-5.31%1,712
Jun 4, 2026128.65130.41128.65130.25130.25-0.36%1,177
Jun 3, 2026130.96130.96130.72130.72130.72-1.02%852
Jun 2, 2026131.93132.06131.85132.06132.060.65%7,445
Jun 1, 2026130.75131.61130.75131.21131.211.47%6,882
May 29, 2026128.91129.37128.91129.30129.301.14%1,483
May 28, 2026127.85127.85127.85127.85127.851.10%253
May 27, 2026126.89126.89125.63126.46126.46-0.08%545
May 26, 2026126.73126.80125.99126.56126.561.92%4,368
May 22, 2026124.69124.69124.17124.17124.170.56%820
May 21, 2026123.47123.49123.47123.49123.490.68%362
May 20, 2026122.60122.65122.21122.65122.651.94%1,338
May 19, 2026120.13120.31120.13120.31120.31-0.89%426
May 18, 2026122.31122.31121.39121.39121.39-0.87%494
May 15, 2026122.40122.46122.22122.46122.46-1.74%1,338
May 14, 2026123.98124.99123.98124.63124.630.97%4,818
May 13, 2026122.13123.44121.48123.44123.441.70%5,263
May 12, 2026122.41122.41120.41121.37121.37-1.25%5,740
May 11, 2026122.53123.24121.84122.90122.900.02%3,375
May 8, 2026121.92122.88121.92122.88122.882.39%1,004
May 7, 2026120.93120.93119.70120.01120.01-0.17%1,920
May 6, 2026118.78120.21118.71120.21120.212.65%1,623
May 5, 2026116.98117.39116.98117.10117.101.19%5,283
May 4, 2026116.26116.26115.60115.73115.73-0.09%2,834
May 1, 2026115.53115.89115.53115.83115.831.23%2,993
Apr 30, 2026112.74114.43112.50114.43114.430.92%5,248
Apr 29, 2026113.41113.41113.38113.38113.380.48%851
Apr 28, 2026112.81112.98112.24112.84112.84-1.53%2,618
Apr 27, 2026114.48114.61113.69114.60114.600.15%4,110
Apr 24, 2026113.41114.43113.16114.43114.432.50%481
Apr 23, 2026111.37111.64111.37111.64111.64-1.45%1,168
Apr 22, 2026112.95113.28112.95113.28113.281.51%640