Global X Space Tech ETF (ORBX)
NASDAQ: ORBX · Real-Time Price · USD
74.84
-3.73 (-4.75%)
At close: May 29, 2026, 4:00 PM EDT
74.97
+0.13 (0.17%)
After-hours: May 29, 2026, 7:58 PM EDT
ORBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 76.32 | 76.48 | 70.00 | 74.84 | 74.84 | -4.75% | 153,703 |
| May 28, 2026 | 77.74 | 79.72 | 75.85 | 78.57 | 78.57 | 0.69% | 157,908 |
| May 27, 2026 | 77.81 | 78.44 | 74.14 | 78.03 | 78.03 | 3.52% | 497,280 |
| May 26, 2026 | 76.00 | 78.08 | 73.55 | 75.38 | 75.38 | 7.84% | 257,433 |
| May 22, 2026 | 67.00 | 69.99 | 67.00 | 69.90 | 69.90 | 7.97% | 115,294 |
| May 21, 2026 | 64.00 | 65.49 | 63.17 | 64.74 | 64.74 | -0.48% | 67,123 |
| May 20, 2026 | 63.56 | 65.39 | 62.15 | 65.05 | 65.05 | 3.12% | 73,287 |
| May 19, 2026 | 62.52 | 63.74 | 58.94 | 63.08 | 63.08 | -1.06% | 102,972 |
| May 18, 2026 | 64.67 | 66.64 | 61.54 | 63.76 | 63.76 | 3.27% | 97,295 |
| May 15, 2026 | 62.65 | 63.33 | 60.77 | 61.74 | 61.74 | -4.09% | 89,082 |
| May 14, 2026 | 61.32 | 64.79 | 60.47 | 64.37 | 64.37 | 4.96% | 67,551 |
| May 13, 2026 | 61.52 | 61.84 | 59.46 | 61.33 | 61.33 | 1.32% | 68,652 |
| May 12, 2026 | 60.02 | 61.69 | 58.32 | 60.53 | 60.53 | -2.46% | 68,757 |
| May 11, 2026 | 59.00 | 63.46 | 58.36 | 62.06 | 62.06 | 6.33% | 112,885 |
| May 8, 2026 | 53.15 | 58.43 | 53.15 | 58.36 | 58.36 | 13.90% | 72,758 |
| May 7, 2026 | 54.35 | 54.35 | 50.74 | 51.24 | 51.24 | -5.65% | 33,380 |
| May 6, 2026 | 52.03 | 54.37 | 51.58 | 54.31 | 54.31 | 6.04% | 37,903 |
| May 5, 2026 | 53.29 | 53.29 | 50.58 | 51.22 | 51.22 | -1.18% | 17,876 |
| May 4, 2026 | 51.93 | 52.17 | 50.70 | 51.83 | 51.83 | 0.36% | 20,150 |
| May 1, 2026 | 52.52 | 52.52 | 51.14 | 51.65 | 51.65 | -1.03% | 17,926 |
| Apr 30, 2026 | 50.16 | 52.40 | 50.00 | 52.18 | 52.18 | 5.85% | 27,170 |
| Apr 29, 2026 | 49.94 | 49.94 | 48.32 | 49.30 | 49.30 | -1.71% | 11,395 |
| Apr 28, 2026 | 50.87 | 51.11 | 49.92 | 50.15 | 50.15 | -2.56% | 11,729 |
| Apr 27, 2026 | 51.46 | 51.47 | 49.99 | 51.47 | 51.47 | -0.12% | 17,881 |
| Apr 24, 2026 | 54.68 | 54.68 | 51.31 | 51.53 | 51.53 | -5.08% | 23,177 |
| Apr 23, 2026 | 56.86 | 56.86 | 53.02 | 54.29 | 54.29 | -5.25% | 36,625 |
| Apr 22, 2026 | 57.79 | 59.11 | 56.16 | 57.30 | 57.30 | 2.76% | 24,716 |
| Apr 21, 2026 | 56.88 | 57.85 | 55.64 | 55.76 | 55.76 | -0.59% | 39,987 |
| Apr 20, 2026 | 55.37 | 56.78 | 55.19 | 56.09 | 56.09 | 0.05% | 35,172 |
| Apr 17, 2026 | 57.51 | 57.73 | 55.83 | 56.06 | 56.06 | -1.16% | 61,743 |
| Apr 16, 2026 | 53.25 | 56.80 | 53.20 | 56.72 | 56.72 | 8.12% | 75,218 |