Global X Morningstar US Small Mid Moat ETF (TYO:2252)
Japan · Delayed Price · Currency is JPY 1,390.00
0.00 (0.00%)
At close: Sep 18, 2026
TYO:2252 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1,386.00 | 1,391.00 | 1,378.00 | 1,390.00 | 1,390.00 | 0.58% | 20,365 |
| Sep 17, 2026 | 1,477.00 | 1,477.00 | 1,386.00 | 1,386.00 | 1,382.00 | -0.14% | 8,019 |
| Sep 16, 2026 | 1,402.00 | 1,402.00 | 1,388.00 | 1,388.00 | 1,383.99 | 0.14% | 1,219 |
| Sep 15, 2026 | 1,390.00 | 1,390.00 | 1,385.00 | 1,386.00 | 1,382.00 | - | 68 |
| Sep 14, 2026 | 1,385.00 | 1,387.00 | 1,376.00 | 1,386.00 | 1,382.00 | 0.14% | 10,636 |
| Sep 11, 2026 | 1,393.00 | 1,393.00 | 1,383.00 | 1,384.00 | 1,380.01 | -0.43% | 6,050 |
| Sep 10, 2026 | 1,393.00 | 1,393.00 | 1,386.00 | 1,390.00 | 1,385.99 | -0.22% | 27 |
| Sep 9, 2026 | 1,406.00 | 1,406.00 | 1,391.00 | 1,393.00 | 1,388.98 | -1.21% | 9,811 |
| Sep 8, 2026 | 1,408.00 | 1,417.00 | 1,408.00 | 1,410.00 | 1,405.93 | -1.95% | 4,143 |
| Sep 7, 2026 | 1,464.00 | 1,464.00 | 1,438.00 | 1,438.00 | 1,433.85 | -0.76% | 10,118 |
| Sep 4, 2026 | 1,457.00 | 1,457.00 | 1,440.00 | 1,449.00 | 1,444.82 | -0.69% | 3,348 |
| Sep 3, 2026 | 1,455.00 | 1,468.00 | 1,455.00 | 1,459.00 | 1,454.79 | -0.27% | 15,067 |
| Sep 2, 2026 | 1,481.00 | 1,481.00 | 1,460.00 | 1,463.00 | 1,458.78 | -1.61% | 1,695 |
| Sep 1, 2026 | 1,488.00 | 1,488.00 | 1,487.00 | 1,487.00 | 1,482.71 | -0.07% | 23 |
| Aug 31, 2026 | 1,475.00 | 1,489.00 | 1,475.00 | 1,488.00 | 1,483.71 | -0.47% | 1,070 |
| Aug 28, 2026 | 1,504.00 | 1,504.00 | 1,493.00 | 1,495.00 | 1,490.69 | 0.07% | 1,221 |
| Aug 27, 2026 | 1,493.00 | 1,494.00 | 1,493.00 | 1,494.00 | 1,489.69 | 0.13% | 3 |
| Aug 26, 2026 | 1,501.00 | 1,501.00 | 1,490.00 | 1,492.00 | 1,487.69 | -0.60% | 154 |
| Aug 25, 2026 | 1,512.00 | 1,512.00 | 1,497.00 | 1,501.00 | 1,496.67 | -0.13% | 417 |
| Aug 24, 2026 | 1,500.00 | 1,503.00 | 1,500.00 | 1,503.00 | 1,498.66 | 0.87% | 28 |
| Aug 21, 2026 | 1,487.00 | 1,490.00 | 1,487.00 | 1,490.00 | 1,485.70 | 0.13% | 804 |
| Aug 20, 2026 | 1,476.00 | 1,488.00 | 1,476.00 | 1,488.00 | 1,483.71 | 0.81% | 9,854 |
| Aug 19, 2026 | 1,495.00 | 1,495.00 | 1,476.00 | 1,476.00 | 1,471.74 | -1.07% | 174 |
| Aug 18, 2026 | 1,502.00 | 1,502.00 | 1,490.00 | 1,492.00 | 1,487.69 | -0.67% | 1,841 |
| Aug 17, 2026 | 1,518.00 | 1,518.00 | 1,502.00 | 1,502.00 | 1,497.67 | -0.07% | 97 |
| Aug 14, 2026 | 1,491.00 | 1,503.00 | 1,491.00 | 1,503.00 | 1,498.66 | 0.87% | 300 |
| Aug 13, 2026 | 1,479.00 | 1,492.00 | 1,479.00 | 1,490.00 | 1,485.70 | - | 11 |
| Aug 12, 2026 | 1,492.00 | 1,492.00 | 1,490.00 | 1,490.00 | 1,485.70 | 0.88% | 467 |
| Aug 10, 2026 | 1,465.00 | 1,478.00 | 1,465.00 | 1,477.00 | 1,472.74 | 0.82% | 445 |
| Aug 7, 2026 | 1,467.00 | 1,467.00 | 1,465.00 | 1,465.00 | 1,460.77 | -0.27% | 10,514 |
| Aug 6, 2026 | 1,483.00 | 1,483.00 | 1,469.00 | 1,469.00 | 1,464.76 | -0.20% | 104 |
| Aug 5, 2026 | 1,476.00 | 1,476.00 | 1,472.00 | 1,472.00 | 1,467.75 | 1.87% | 40,550 |
| Aug 4, 2026 | 1,456.00 | 1,456.00 | 1,443.00 | 1,445.00 | 1,440.83 | 1.33% | 62 |
| Aug 3, 2026 | 1,443.00 | 1,443.00 | 1,411.00 | 1,426.00 | 1,421.88 | -3.13% | 4,870 |
| Jul 31, 2026 | 1,486.00 | 1,486.00 | 1,468.00 | 1,472.00 | 1,467.75 | -1.93% | 746 |
| Jul 30, 2026 | 1,488.00 | 1,503.00 | 1,488.00 | 1,501.00 | 1,496.67 | -0.79% | 35 |
| Jul 29, 2026 | 1,517.00 | 1,519.00 | 1,513.00 | 1,513.00 | 1,508.63 | 1.95% | 220 |
| Jul 28, 2026 | 1,497.00 | 1,497.00 | 1,483.00 | 1,484.00 | 1,479.72 | 0.88% | 92 |
| Jul 27, 2026 | 1,460.00 | 1,472.00 | 1,460.00 | 1,471.00 | 1,466.75 | 0.89% | 14 |
| Jul 24, 2026 | 1,465.00 | 1,465.00 | 1,457.00 | 1,458.00 | 1,453.79 | - | 43 |
| Jul 23, 2026 | 1,471.00 | 1,471.00 | 1,457.00 | 1,458.00 | 1,453.79 | - | 10,819 |
| Jul 22, 2026 | 1,470.00 | 1,470.00 | 1,458.00 | 1,458.00 | 1,453.79 | 0.21% | 1,249 |
| Jul 21, 2026 | 1,465.00 | 1,465.00 | 1,450.00 | 1,455.00 | 1,450.80 | -1.15% | 240 |
| Jul 17, 2026 | 1,460.00 | 1,472.00 | 1,460.00 | 1,472.00 | 1,467.75 | 0.75% | 863 |
| Jul 16, 2026 | 1,471.00 | 1,471.00 | 1,458.00 | 1,461.00 | 1,456.78 | 0.69% | 823 |
| Jul 15, 2026 | 1,466.00 | 1,466.00 | 1,450.00 | 1,451.00 | 1,446.81 | -0.27% | 543 |
| Jul 14, 2026 | 1,471.00 | 1,471.00 | 1,455.00 | 1,455.00 | 1,450.80 | -0.21% | 6,979 |
| Jul 13, 2026 | 1,466.00 | 1,466.00 | 1,453.00 | 1,458.00 | 1,453.79 | 0.83% | 3,431 |
| Jul 10, 2026 | 1,467.00 | 1,467.00 | 1,445.00 | 1,446.00 | 1,441.83 | -0.41% | 40 |
| Jul 9, 2026 | 1,459.00 | 1,459.00 | 1,447.00 | 1,452.00 | 1,447.81 | -0.89% | 6 |