Global X S&P 500 Dividend Aristocrats ETF (TYO:2236)
Japan · Delayed Price · Currency is JPY 1,431.00
+5.00 (0.35%)
At close: Sep 18, 2026
TYO:2236 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1,423.00 | 1,433.00 | 1,422.00 | 1,431.00 | 1,431.00 | 0.63% | 1,607 |
| Sep 17, 2026 | 1,432.00 | 1,432.00 | 1,423.00 | 1,426.00 | 1,422.00 | -0.14% | 2,734 |
| Sep 16, 2026 | 1,432.00 | 1,432.00 | 1,425.00 | 1,428.00 | 1,423.99 | 0.28% | 44,198 |
| Sep 15, 2026 | 1,424.00 | 1,426.00 | 1,420.00 | 1,424.00 | 1,420.01 | 0.28% | 40,050 |
| Sep 14, 2026 | 1,412.00 | 1,420.00 | 1,409.00 | 1,420.00 | 1,416.02 | 0.57% | 49,147 |
| Sep 11, 2026 | 1,424.00 | 1,424.00 | 1,412.00 | 1,412.00 | 1,408.04 | -0.42% | 13,415 |
| Sep 10, 2026 | 1,416.00 | 1,420.00 | 1,415.00 | 1,418.00 | 1,414.02 | -0.28% | 6,381 |
| Sep 9, 2026 | 1,434.00 | 1,434.00 | 1,420.00 | 1,422.00 | 1,418.01 | -0.91% | 9,284 |
| Sep 8, 2026 | 1,450.00 | 1,450.00 | 1,430.00 | 1,435.00 | 1,430.97 | -2.18% | 27,172 |
| Sep 7, 2026 | 1,470.00 | 1,470.00 | 1,458.00 | 1,467.00 | 1,462.88 | -0.47% | 15,261 |
| Sep 4, 2026 | 1,480.00 | 1,480.00 | 1,469.00 | 1,474.00 | 1,469.87 | -0.74% | 5,426 |
| Sep 3, 2026 | 1,505.00 | 1,505.00 | 1,485.00 | 1,485.00 | 1,480.83 | -1.07% | 19,338 |
| Sep 2, 2026 | 1,509.00 | 1,509.00 | 1,500.00 | 1,501.00 | 1,496.79 | -0.40% | 8,143 |
| Sep 1, 2026 | 1,509.00 | 1,510.00 | 1,507.00 | 1,507.00 | 1,502.77 | -0.59% | 11,861 |
| Aug 31, 2026 | 1,520.00 | 1,520.00 | 1,514.00 | 1,516.00 | 1,511.75 | -0.20% | 3,812 |
| Aug 28, 2026 | 1,524.00 | 1,524.00 | 1,513.00 | 1,519.00 | 1,514.74 | -0.46% | 16,454 |
| Aug 27, 2026 | 1,528.00 | 1,528.00 | 1,523.00 | 1,526.00 | 1,521.72 | 0.39% | 28,174 |
| Aug 26, 2026 | 1,534.00 | 1,534.00 | 1,517.00 | 1,520.00 | 1,515.74 | -0.72% | 4,387 |
| Aug 25, 2026 | 1,530.00 | 1,533.00 | 1,530.00 | 1,531.00 | 1,526.71 | 0.39% | 4,888 |
| Aug 24, 2026 | 1,520.00 | 1,525.00 | 1,518.00 | 1,525.00 | 1,520.72 | 0.86% | 13,704 |
| Aug 21, 2026 | 1,520.00 | 1,520.00 | 1,512.00 | 1,512.00 | 1,507.76 | -0.33% | 8,464 |
| Aug 20, 2026 | 1,517.00 | 1,518.00 | 1,514.00 | 1,517.00 | 1,512.74 | 0.46% | 2,623 |
| Aug 19, 2026 | 1,514.00 | 1,515.00 | 1,509.00 | 1,510.00 | 1,505.76 | 0.07% | 1,488 |
| Aug 18, 2026 | 1,516.00 | 1,516.00 | 1,504.00 | 1,509.00 | 1,504.77 | -0.40% | 5,398 |
| Aug 17, 2026 | 1,523.00 | 1,523.00 | 1,513.00 | 1,515.00 | 1,510.75 | -0.39% | 3,545 |
| Aug 14, 2026 | 1,521.00 | 1,524.00 | 1,520.00 | 1,521.00 | 1,516.73 | 0.40% | 61,565 |
| Aug 13, 2026 | 1,516.00 | 1,516.00 | 1,513.00 | 1,515.00 | 1,510.75 | - | 1,652 |
| Aug 12, 2026 | 1,516.00 | 1,518.00 | 1,515.00 | 1,515.00 | 1,510.75 | 0.60% | 10,873 |
| Aug 10, 2026 | 1,501.00 | 1,508.00 | 1,499.00 | 1,506.00 | 1,501.78 | 0.67% | 8,723 |
| Aug 7, 2026 | 1,508.00 | 1,508.00 | 1,495.00 | 1,496.00 | 1,491.80 | -0.60% | 14,771 |
| Aug 6, 2026 | 1,503.00 | 1,506.00 | 1,500.00 | 1,505.00 | 1,500.78 | 0.60% | 25,033 |
| Aug 5, 2026 | 1,495.00 | 1,499.00 | 1,494.00 | 1,496.00 | 1,491.80 | 1.49% | 4,786 |
| Aug 4, 2026 | 1,476.00 | 1,479.00 | 1,474.00 | 1,474.00 | 1,469.87 | 1.03% | 12,632 |
| Aug 3, 2026 | 1,468.00 | 1,470.00 | 1,446.00 | 1,459.00 | 1,454.91 | -2.47% | 58,594 |
| Jul 31, 2026 | 1,502.00 | 1,503.00 | 1,494.00 | 1,496.00 | 1,491.80 | -3.36% | 77,436 |
| Jul 30, 2026 | 1,560.00 | 1,560.00 | 1,544.00 | 1,548.00 | 1,543.66 | -0.83% | 98,926 |
| Jul 29, 2026 | 1,560.00 | 1,561.00 | 1,554.00 | 1,561.00 | 1,556.62 | 1.36% | 65,479 |
| Jul 28, 2026 | 1,531.00 | 1,542.00 | 1,531.00 | 1,540.00 | 1,535.68 | 1.18% | 82,712 |
| Jul 27, 2026 | 1,517.00 | 1,522.00 | 1,517.00 | 1,522.00 | 1,517.73 | 1.06% | 64,003 |
| Jul 24, 2026 | 1,510.00 | 1,510.00 | 1,501.00 | 1,506.00 | 1,501.78 | 0.27% | 2,425 |
| Jul 23, 2026 | 1,504.00 | 1,504.00 | 1,500.00 | 1,502.00 | 1,497.79 | 0.07% | 25,228 |
| Jul 22, 2026 | 1,505.00 | 1,506.00 | 1,500.00 | 1,506.00 | 1,496.79 | 0.47% | 87,579 |
| Jul 21, 2026 | 1,504.00 | 1,504.00 | 1,498.00 | 1,499.00 | 1,489.83 | -1.58% | 86,656 |
| Jul 17, 2026 | 1,516.00 | 1,523.00 | 1,516.00 | 1,523.00 | 1,513.69 | 2.35% | 29,876 |
| Jul 16, 2026 | 1,499.00 | 1,499.00 | 1,486.00 | 1,488.00 | 1,478.90 | - | 1,391 |
| Jul 15, 2026 | 1,507.00 | 1,507.00 | 1,487.00 | 1,488.00 | 1,478.90 | -1.26% | 2,997 |
| Jul 14, 2026 | 1,514.00 | 1,514.00 | 1,507.00 | 1,507.00 | 1,497.78 | -0.33% | 32,118 |
| Jul 13, 2026 | 1,500.00 | 1,512.00 | 1,500.00 | 1,512.00 | 1,502.75 | 1.48% | 49,849 |
| Jul 10, 2026 | 1,508.00 | 1,508.00 | 1,485.00 | 1,490.00 | 1,480.89 | -0.86% | 13,456 |
| Jul 9, 2026 | 1,506.00 | 1,507.00 | 1,499.00 | 1,503.00 | 1,493.81 | -1.44% | 11,352 |