Skip to main content
logo
Global X S&P 500 Quarterly Buffer UCITS ETF (LON:SPQB)
London flag London · Delayed Price · Currency is GBP · Price in USD
23.81
+0.06 (0.25%)
Last updated: Sep 22, 2026, 4:25 PM GMT

LON:SPQB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 202623.7923.8423.7923.8123.810.25%1,004
Sep 21, 202623.6423.7123.6923.7523.750.82%3,391
Sep 18, 202623.6023.6323.6023.5623.560.01%1
Sep 17, 202623.5623.5623.5623.5623.560.11%-
Sep 16, 202623.5023.5723.5023.5323.530.43%2,871
Sep 15, 202623.4923.4923.4923.4323.43-0.21%-
Sep 14, 202623.4823.5423.4823.4823.48-0.54%2,212
Sep 11, 202623.4323.6423.4323.6123.610.59%12,975
Sep 10, 202623.5223.5123.5123.4723.47-0.07%2,630
Sep 9, 202623.4923.4923.4923.4923.49-0.43%-
Sep 8, 202623.5923.5923.5923.5923.59-0.38%-
Sep 7, 202623.6823.6823.6823.6823.680.29%673
Sep 4, 202623.7124.2524.2523.6123.61-0.21%6
Sep 3, 202623.5923.6623.6623.6623.660.44%1,097
Sep 2, 202623.4623.4723.4623.5623.560.26%424
Sep 1, 202623.6123.6123.6123.5023.50-0.75%1
Aug 28, 202623.6523.6523.6423.6823.680.36%66
Aug 27, 202623.5923.5923.5923.5923.590.29%-
Aug 26, 202623.4823.5723.4723.5323.530.10%42
Aug 25, 202623.5423.5523.5423.5023.500.20%15,000
Aug 24, 202623.4423.4423.4423.4623.46-0.11%5
Aug 21, 202623.4823.4823.4823.4823.48-0.02%-
Aug 20, 202623.4923.4923.4923.4923.49-0.18%-
Aug 19, 202623.5323.5323.5323.5323.530.23%-
Aug 18, 202623.4623.5323.4623.4723.47-0.33%-
Aug 17, 202623.5823.5823.5823.5523.550.01%2
Aug 14, 202623.5523.5523.5523.5523.55-0.01%-
Aug 13, 202623.5923.8623.5923.5523.550.23%754
Aug 12, 202623.5523.5523.5523.5023.500.05%6
Aug 11, 202623.4823.4823.4823.4823.48-0.04%-
Aug 10, 202623.5523.5523.5523.4923.490.03%-
Aug 7, 202623.4923.4923.4923.4923.490.26%-
Aug 6, 202623.4323.4323.4323.4323.43-0.06%-
Aug 5, 202623.5023.5023.5023.4423.440.09%-
Aug 4, 202623.3523.4223.2923.4223.420.67%2
Aug 3, 202623.2723.2723.2723.2723.271.08%-
Jul 31, 202623.0923.0923.0923.0223.020.49%1
Jul 30, 202622.9422.9422.9422.9122.91-0.02%498
Jul 29, 202622.8922.8922.8922.9122.91-0.43%1
Jul 28, 202622.9523.0422.9523.0123.010.27%62
Jul 27, 202623.0923.0923.0922.9522.95-0.20%-
Jul 24, 202622.9922.9922.9922.9922.990.36%-
Jul 23, 202622.9122.9122.9122.9122.91-0.93%-
Jul 22, 202623.1223.1223.0923.1323.130.16%87
Jul 21, 202623.0923.0923.0923.0923.090.21%-
Jul 20, 202623.0423.0423.0423.0423.04--
Jul 17, 202623.0123.0422.9623.0423.04-0.54%1,507
Jul 16, 202623.1823.1823.1623.1723.170.04%6
Jul 15, 202623.1623.1623.1623.1623.160.13%-
Jul 14, 202623.1323.1323.1323.1323.130.02%-