Global X Japan U.S. Preferred Security ETF (TYO:2019)
Japan · Delayed Price · Currency is JPY 976.00
0.00 (0.00%)
At close: Sep 18, 2026
TYO:2019 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 970.00 | 983.00 | 968.00 | 976.00 | 976.00 | 1.04% | 5,162 |
| Sep 17, 2026 | 985.00 | 989.00 | 975.00 | 975.00 | 966.00 | 0.62% | 2,455 |
| Sep 16, 2026 | 984.00 | 984.00 | 966.00 | 969.00 | 960.06 | 0.41% | 4,667 |
| Sep 15, 2026 | 976.00 | 980.00 | 964.00 | 965.00 | 956.09 | -1.13% | 12,068 |
| Sep 14, 2026 | 975.00 | 984.00 | 966.00 | 976.00 | 966.99 | -0.41% | 8,879 |
| Sep 11, 2026 | 971.00 | 980.00 | 966.00 | 980.00 | 970.95 | -0.10% | 9,903 |
| Sep 10, 2026 | 984.00 | 985.00 | 962.00 | 981.00 | 971.94 | - | 14,093 |
| Sep 9, 2026 | 980.00 | 985.00 | 975.00 | 981.00 | 971.94 | -0.51% | 6,343 |
| Sep 8, 2026 | 1,012.00 | 1,012.00 | 970.00 | 986.00 | 976.90 | -1.69% | 24,350 |
| Sep 7, 2026 | 1,000.00 | 1,005.00 | 992.00 | 1,003.00 | 993.74 | 0.40% | 2,975 |
| Sep 4, 2026 | 997.00 | 1,001.00 | 987.00 | 999.00 | 989.78 | 0.50% | 11,720 |
| Sep 3, 2026 | 1,013.00 | 1,013.00 | 994.00 | 994.00 | 984.82 | -0.80% | 22,887 |
| Sep 2, 2026 | 1,017.00 | 1,017.00 | 1,002.00 | 1,002.00 | 992.75 | -1.28% | 10,625 |
| Sep 1, 2026 | 1,021.00 | 1,027.00 | 1,012.00 | 1,015.00 | 1,005.63 | -1.26% | 7,842 |
| Aug 31, 2026 | 1,021.00 | 1,028.00 | 1,017.00 | 1,028.00 | 1,018.51 | 0.69% | 6,752 |
| Aug 28, 2026 | 1,022.00 | 1,022.00 | 1,017.00 | 1,021.00 | 1,011.58 | -0.10% | 1,374 |
| Aug 27, 2026 | 1,017.00 | 1,022.00 | 1,016.00 | 1,022.00 | 1,012.57 | 0.49% | 747 |
| Aug 26, 2026 | 1,021.00 | 1,021.00 | 1,014.00 | 1,017.00 | 1,007.61 | - | 1,016 |
| Aug 25, 2026 | 1,013.00 | 1,017.00 | 1,013.00 | 1,017.00 | 1,007.61 | 0.30% | 2,134 |
| Aug 24, 2026 | 1,020.00 | 1,022.00 | 1,010.00 | 1,014.00 | 1,004.64 | 0.30% | 4,302 |
| Aug 21, 2026 | 1,025.00 | 1,025.00 | 1,011.00 | 1,011.00 | 1,001.67 | -1.37% | 6,357 |
| Aug 20, 2026 | 1,026.00 | 1,026.00 | 1,012.00 | 1,025.00 | 1,015.54 | - | 4,973 |
| Aug 19, 2026 | 1,025.00 | 1,027.00 | 1,014.00 | 1,025.00 | 1,015.54 | - | 3,156 |
| Aug 18, 2026 | 1,025.00 | 1,026.00 | 1,020.00 | 1,025.00 | 1,015.54 | -0.10% | 1,724 |
| Aug 17, 2026 | 1,025.00 | 1,026.00 | 1,021.00 | 1,026.00 | 1,016.53 | 0.10% | 1,542 |
| Aug 14, 2026 | 1,024.00 | 1,025.00 | 1,020.00 | 1,025.00 | 1,015.54 | 1.28% | 1,671 |
| Aug 13, 2026 | 1,022.00 | 1,024.00 | 1,012.00 | 1,012.00 | 1,002.66 | -1.17% | 6,655 |
| Aug 12, 2026 | 1,027.00 | 1,027.00 | 1,019.00 | 1,024.00 | 1,014.55 | 0.39% | 1,906 |
| Aug 10, 2026 | 1,027.00 | 1,027.00 | 1,014.00 | 1,020.00 | 1,010.58 | 0.39% | 6,688 |
| Aug 7, 2026 | 1,027.00 | 1,027.00 | 1,014.00 | 1,016.00 | 1,006.62 | -0.59% | 2,874 |
| Aug 6, 2026 | 1,016.00 | 1,028.00 | 1,016.00 | 1,022.00 | 1,012.57 | -0.58% | 2,194 |
| Aug 5, 2026 | 1,022.00 | 1,028.00 | 1,015.00 | 1,028.00 | 1,018.51 | 0.98% | 1,535 |
| Aug 4, 2026 | 1,017.00 | 1,020.00 | 1,013.00 | 1,018.00 | 1,008.60 | 1.50% | 3,084 |
| Aug 3, 2026 | 1,040.00 | 1,040.00 | 995.00 | 1,003.00 | 993.74 | -3.19% | 34,094 |
| Jul 31, 2026 | 1,036.00 | 1,036.00 | 1,023.00 | 1,036.00 | 1,026.44 | 0.39% | 6,637 |
| Jul 30, 2026 | 1,042.00 | 1,042.00 | 1,030.00 | 1,032.00 | 1,022.47 | -0.96% | 3,428 |
| Jul 29, 2026 | 1,043.00 | 1,043.00 | 1,035.00 | 1,042.00 | 1,032.38 | 0.19% | 4,264 |
| Jul 28, 2026 | 1,039.00 | 1,040.00 | 1,039.00 | 1,040.00 | 1,030.40 | - | 1,071 |
| Jul 27, 2026 | 1,046.00 | 1,046.00 | 1,038.00 | 1,040.00 | 1,030.40 | -0.48% | 1,675 |
| Jul 24, 2026 | 1,047.00 | 1,048.00 | 1,037.00 | 1,045.00 | 1,035.35 | -0.10% | 5,310 |
| Jul 23, 2026 | 1,040.00 | 1,046.00 | 1,040.00 | 1,046.00 | 1,036.34 | - | 4,048 |
| Jul 22, 2026 | 1,055.00 | 1,062.00 | 1,050.00 | 1,056.00 | 1,036.34 | 0.96% | 4,676 |
| Jul 21, 2026 | 1,059.00 | 1,059.00 | 1,046.00 | 1,046.00 | 1,026.53 | -0.66% | 9,452 |
| Jul 17, 2026 | 1,053.00 | 1,053.00 | 1,042.00 | 1,053.00 | 1,033.40 | 0.19% | 5,246 |
| Jul 16, 2026 | 1,051.00 | 1,051.00 | 1,049.00 | 1,051.00 | 1,031.44 | 0.10% | 1,216 |
| Jul 15, 2026 | 1,048.00 | 1,050.00 | 1,047.00 | 1,050.00 | 1,030.46 | - | 1,634 |
| Jul 14, 2026 | 1,051.00 | 1,051.00 | 1,046.00 | 1,050.00 | 1,030.46 | -0.10% | 2,692 |
| Jul 13, 2026 | 1,048.00 | 1,051.00 | 1,048.00 | 1,051.00 | 1,031.44 | 0.10% | 1,788 |
| Jul 10, 2026 | 1,051.00 | 1,051.00 | 1,048.00 | 1,050.00 | 1,030.46 | -0.10% | 2,097 |
| Jul 9, 2026 | 1,050.00 | 1,051.00 | 1,048.00 | 1,051.00 | 1,031.44 | - | 1,076 |