Skip to main content
Global X Active Ultra-Short Term Investment Grade Bond ETF (TSX: HFR)
Canada flag Canada · Delayed Price · Currency is CAD
10.10
0.00 (0.00%)
Jan 29, 2025, 3:59 PM EST

HFR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 29, 202510.1010.1110.1010.1010.10-70,954
Jan 28, 202510.1010.1010.0910.1010.10-3,223
Jan 27, 202510.1010.1010.1010.1010.100.10%29,500
Jan 24, 202510.0910.1010.0910.0910.090.10%67,033
Jan 23, 202510.0910.1010.0710.0810.08-0.10%107,606
Jan 22, 202510.1010.1010.0910.0910.09-0.10%92,616
Jan 21, 202510.0810.1010.0810.1010.100.10%7,835
Jan 20, 202510.0910.0910.0910.0910.09-23,000
Jan 17, 202510.0910.0910.0910.0910.09-15,670
Jan 16, 202510.0910.0910.0810.0910.090.20%9,000
Jan 15, 202510.0810.0810.0710.0710.07-12,000
Jan 14, 202510.0710.0710.0610.0710.07-20,500
Jan 13, 202510.0710.0710.0710.0710.07-33,500
Jan 10, 202510.0710.0810.0710.0710.07-0.10%19,500
Jan 9, 202510.0810.0810.0710.0810.080.10%16,704
Jan 8, 202510.0710.0810.0710.0710.07-0.10%41,017
Jan 7, 202510.0810.0810.0710.0810.080.10%3,000
Jan 6, 202510.0810.0810.0710.0710.07-17,900
Jan 3, 202510.0610.0810.0610.0710.07-44,711
Jan 2, 202510.0610.0810.0610.0710.07-22,839
Dec 31, 202410.0610.0710.0610.0710.07-0.20%1,325
Dec 30, 202410.0810.0910.0810.0910.070.10%5,100
Dec 27, 202410.0610.0910.0610.0810.060.10%17,700
Dec 24, 202410.0810.0810.0710.0710.05-0.10%22,200
Dec 23, 202410.0910.0910.0710.0810.06-40,402
Dec 20, 202410.0810.0810.0710.0810.060.10%30,400
Dec 19, 202410.0710.0810.0710.0710.05-215,700
Dec 18, 202410.0710.0810.0710.0710.05-14,200
Dec 17, 202410.0610.0710.0610.0710.05-5,033
Dec 16, 202410.0610.0810.0610.0710.04-67,100
Dec 13, 202410.0610.0710.0610.0710.05-14,620
Dec 12, 202410.0610.0710.0610.0710.050.10%22,500
Dec 11, 202410.0610.0610.0610.0610.04-3,700
Dec 10, 202410.0610.0710.0610.0610.04-44,600
Dec 9, 202410.0510.0710.0510.0610.03-13,700
Dec 6, 202410.0510.0610.0510.0610.030.10%23,045
Dec 5, 202410.0410.0510.0410.0510.03-0.10%16,400
Dec 4, 202410.0410.0610.0410.0610.030.20%32,200
Dec 3, 202410.0510.0510.0410.0410.02-0.20%14,100
Dec 2, 202410.0510.0610.0510.0610.030.20%34,739
Nov 29, 202410.0410.0410.0410.0410.02-0.20%3,200
Nov 28, 202410.0610.0610.0610.0610.01-0.10%60,200
Nov 27, 202410.0510.0710.0510.0710.020.20%11,500
Nov 26, 202410.0510.0610.0510.0510.00-28,200
Nov 25, 202410.0510.0510.0410.0510.00-13,241
Nov 22, 202410.0410.0510.0410.0510.00-0.10%4,041
Nov 21, 202410.0410.0610.0410.0610.000.10%33,600
Nov 20, 202410.0410.0510.0410.059.99-1,800
Nov 19, 202410.0510.0610.0510.0510.000.10%3,900
Nov 18, 202410.0510.0510.0410.049.99-8,800
Nov 15, 202410.0510.0510.0410.049.99-0.10%15,800
Nov 14, 202410.0510.0510.0510.0510.00-3,335
Nov 13, 202410.0410.0510.0410.059.99-36,200
Nov 12, 202410.0310.0510.0310.059.990.10%28,500
Nov 11, 202410.0410.0410.0310.049.98-10,431
Nov 8, 202410.0410.0510.0310.049.98-18,000
Nov 7, 202410.0310.0410.0310.049.990.20%19,100
Nov 6, 202410.0010.0210.0010.029.97-34,500
Nov 5, 202410.0210.0310.0210.029.97-0.10%16,649
Nov 4, 202410.0310.0310.0210.039.980.30%54,900
Nov 1, 202410.0310.0310.0010.009.95-0.20%41,733
Oct 31, 202410.0310.0410.0210.029.97-0.20%53,225
Oct 30, 202410.0410.0610.0410.049.96-0.20%5,500
Oct 29, 202410.0510.0610.0510.069.980.10%22,400
Oct 28, 202410.0510.0510.0410.059.97-3,700
Oct 25, 202410.0510.0510.0410.059.96-21,800
Oct 24, 202410.0510.0510.0410.059.960.10%11,700
Oct 23, 202410.0410.0410.0410.049.96-522
Oct 22, 202410.0510.0510.0410.049.96-20,800
Oct 21, 202410.0510.0510.0410.049.96-0.10%30,400
Oct 18, 202410.0510.0510.0410.059.960.10%6,200
Oct 17, 202410.0410.0410.0410.049.96-5,744
Oct 16, 202410.0310.0410.0310.049.960.10%700
Oct 15, 202410.0410.0410.0310.039.95-0.10%8,233
Oct 11, 202410.0210.0410.0210.049.950.10%41,300
Oct 10, 202410.0210.0310.0210.039.940.20%20,500
Oct 9, 202410.0210.0210.0110.019.93-20,603
Oct 8, 202410.0110.0210.0110.019.93-25,800
Oct 7, 202410.0110.0110.0110.019.93-5,143
Oct 4, 202410.0010.019.9910.019.93-73,702
Oct 3, 202410.0010.0110.0010.019.920.10%2,444
Oct 2, 202410.0110.0110.0010.009.92-0.10%3,900
Oct 1, 202410.0010.0110.0010.019.930.10%700
Sep 30, 20249.9910.019.9910.009.92-0.10%6,500
Sep 27, 202410.0010.0110.0010.019.92-0.20%7,601
Sep 26, 202410.0410.0410.0310.039.91-0.10%10,120
Sep 25, 202410.0310.0410.0310.049.910.10%9,817
Sep 24, 202410.0210.0310.0210.039.900.10%29,700
Sep 23, 202410.0210.0310.0210.029.900.10%19,500
Sep 20, 202410.0110.0310.0110.019.89-39,320
Sep 19, 202410.0010.0210.0010.019.89-14,724
Sep 18, 202410.0210.0210.0010.019.89-2,600
Sep 17, 202410.0110.0110.0010.019.89-30,400
Sep 16, 202410.0110.0210.0010.019.890.10%19,500
Sep 13, 202410.0110.019.9910.009.880.10%53,540
Sep 12, 202410.0010.009.989.999.86-9,400
Sep 11, 20249.999.999.989.999.87-6,203
Sep 10, 20249.999.999.999.999.870.10%8,400
Sep 9, 20249.999.999.989.989.86-20,014
Sep 6, 20249.979.989.979.989.860.10%3,903