Global X Space Tech ETF (ORBX)
NASDAQ: ORBX · Real-Time Price · USD
44.02
-1.52 (-3.34%)
At close: Aug 20, 2026, 4:00 PM EDT
44.29
+0.27 (0.61%)
After-hours: Aug 20, 2026, 5:27 PM EDT
ORBX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 45.03 | 45.03 | 43.24 | 43.53 | - | -4.41% | 16,359 |
| Aug 19, 2026 | 46.63 | 46.63 | 44.79 | 45.54 | 45.54 | -2.46% | 52,645 |
| Aug 18, 2026 | 46.57 | 47.51 | 46.28 | 46.69 | 46.69 | -3.25% | 41,867 |
| Aug 17, 2026 | 47.75 | 49.17 | 47.75 | 48.26 | 48.26 | 1.24% | 26,759 |
| Aug 14, 2026 | 47.80 | 48.20 | 46.67 | 47.67 | 47.67 | 0.29% | 28,061 |
| Aug 13, 2026 | 47.31 | 48.60 | 47.31 | 47.53 | 47.53 | -1.57% | 19,602 |
| Aug 12, 2026 | 47.55 | 48.49 | 47.03 | 48.29 | 48.29 | 3.21% | 28,925 |
| Aug 11, 2026 | 46.58 | 46.79 | 45.68 | 46.79 | 46.79 | 0.73% | 19,243 |
| Aug 10, 2026 | 47.08 | 47.58 | 46.00 | 46.45 | 46.45 | -0.68% | 47,651 |
| Aug 7, 2026 | 44.17 | 46.82 | 44.09 | 46.77 | 46.77 | 7.32% | 34,781 |
| Aug 6, 2026 | 42.56 | 45.14 | 42.43 | 43.58 | 43.58 | 1.47% | 29,147 |
| Aug 5, 2026 | 43.35 | 43.86 | 42.70 | 42.95 | 42.95 | -3.91% | 23,385 |
| Aug 4, 2026 | 42.97 | 44.80 | 42.92 | 44.70 | 44.70 | 7.25% | 20,465 |
| Aug 3, 2026 | 39.07 | 41.70 | 38.92 | 41.68 | 41.68 | 4.83% | 19,966 |
| Jul 31, 2026 | 40.52 | 40.55 | 38.77 | 39.76 | 39.76 | 0.38% | 14,867 |
| Jul 30, 2026 | 38.45 | 39.70 | 38.08 | 39.61 | 39.61 | 4.02% | 38,718 |
| Jul 29, 2026 | 39.78 | 39.78 | 37.88 | 38.08 | 38.08 | -5.18% | 17,715 |
| Jul 28, 2026 | 39.95 | 40.20 | 38.54 | 40.16 | 40.16 | -1.68% | 26,086 |
| Jul 27, 2026 | 40.39 | 41.21 | 40.03 | 40.85 | 40.85 | 2.01% | 16,605 |
| Jul 24, 2026 | 41.58 | 41.58 | 39.95 | 40.04 | 40.04 | -3.84% | 19,281 |
| Jul 23, 2026 | 41.33 | 42.26 | 40.83 | 41.64 | 41.64 | -1.21% | 36,464 |
| Jul 22, 2026 | 42.87 | 43.24 | 42.00 | 42.15 | 42.15 | -1.31% | 57,221 |
| Jul 21, 2026 | 41.32 | 43.30 | 41.32 | 42.71 | 42.71 | 4.66% | 27,366 |
| Jul 20, 2026 | 41.60 | 41.92 | 40.81 | 40.81 | 40.81 | -1.52% | 17,115 |
| Jul 17, 2026 | 40.41 | 42.63 | 40.17 | 41.44 | 41.44 | -0.98% | 70,136 |
| Jul 16, 2026 | 43.73 | 43.73 | 41.53 | 41.85 | 41.85 | -6.52% | 37,802 |
| Jul 15, 2026 | 45.86 | 46.57 | 44.19 | 44.77 | 44.77 | -2.25% | 22,490 |
| Jul 14, 2026 | 46.16 | 46.81 | 45.73 | 45.80 | 45.80 | 1.13% | 19,115 |
| Jul 13, 2026 | 47.02 | 47.02 | 44.91 | 45.29 | 45.29 | -4.32% | 31,649 |
| Jul 10, 2026 | 48.33 | 48.33 | 47.08 | 47.33 | 47.33 | -2.25% | 33,337 |
| Jul 9, 2026 | 49.32 | 49.32 | 47.88 | 48.42 | 48.42 | -0.66% | 26,224 |
| Jul 8, 2026 | 48.48 | 49.92 | 48.16 | 48.74 | 48.74 | -1.12% | 28,019 |
| Jul 7, 2026 | 51.85 | 51.85 | 49.18 | 49.29 | 49.29 | -6.31% | 37,206 |
| Jul 6, 2026 | 54.36 | 54.52 | 52.08 | 52.61 | 52.61 | -1.63% | 90,065 |
| Jul 2, 2026 | 53.97 | 56.00 | 52.67 | 53.48 | 53.48 | -0.35% | 69,274 |
| Jul 1, 2026 | 54.43 | 56.20 | 53.59 | 53.67 | 53.67 | -1.27% | 42,520 |
| Jun 30, 2026 | 52.19 | 54.76 | 52.07 | 54.36 | 54.36 | 3.80% | 129,771 |
| Jun 29, 2026 | 49.50 | 52.44 | 49.50 | 52.37 | 52.37 | 11.78% | 81,282 |
| Jun 26, 2026 | 45.09 | 47.57 | 45.08 | 46.85 | 46.85 | 2.83% | 37,255 |
| Jun 25, 2026 | 47.33 | 47.39 | 45.04 | 45.56 | 45.56 | -4.00% | 96,481 |
| Jun 24, 2026 | 49.77 | 49.77 | 47.06 | 47.46 | 47.46 | -5.83% | 148,734 |
| Jun 23, 2026 | 49.50 | 52.08 | 49.50 | 50.40 | 50.40 | -2.53% | 91,889 |
| Jun 22, 2026 | 52.65 | 53.00 | 50.60 | 51.71 | 51.71 | -4.24% | 86,416 |
| Jun 18, 2026 | 54.90 | 55.14 | 51.92 | 54.00 | 54.00 | -1.23% | 56,544 |
| Jun 17, 2026 | 54.47 | 56.10 | 54.35 | 54.67 | 54.67 | 1.24% | 74,796 |
| Jun 16, 2026 | 55.50 | 55.54 | 53.03 | 54.00 | 54.00 | -3.86% | 121,237 |
| Jun 15, 2026 | 57.24 | 57.51 | 55.40 | 56.17 | 56.17 | 0.02% | 113,914 |
| Jun 12, 2026 | 62.52 | 62.89 | 55.56 | 56.16 | 56.16 | -9.61% | 477,131 |
| Jun 11, 2026 | 57.05 | 62.30 | 56.51 | 62.13 | 62.13 | 11.44% | 172,203 |
| Jun 10, 2026 | 56.60 | 57.71 | 55.53 | 55.75 | 55.75 | -1.88% | 49,365 |