UK markets open in 2 hours 53 minutes
NIKKEI 225
38,161.15 -67.96 (-0.18%) HANG SENG
19,043.87 +80.19 (+0.42%) CRUDE OIL
78.07 -0.19 (-0.24%) GOLD FUTURES
2,363.90 -11.10 (-0.47%) DOW
39,512.84 +837.14 (+2.16%) Bitcoin GBP
48,764.96 +140.07 (+0.29%)
Global X Carbon Credits Strategy ETF (NTRL)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 11:25AM EDT
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | - | - | - | - | - | - |
| 07 May 2024 | - | - | - | - | - | - |
| 06 May 2024 | - | - | - | - | - | - |
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | - | - | - | - | - | - |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | - | - | - | - | - | - |
| 01 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | - |
| 04 Mar 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | - |
| 01 Mar 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | - |
| 29 Feb 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | - |
| 28 Feb 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | - |
| 27 Feb 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | - |
| 26 Feb 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | - |
| 23 Feb 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | - |
| 22 Feb 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | - |
| 21 Feb 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | - |
| 20 Feb 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | - |
| 16 Feb 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | - |
| 15 Feb 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | 57 |
| 14 Feb 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | 2 |
| 13 Feb 2024 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | 57 |
| 12 Feb 2024 | 26.90 | 26.90 | 26.45 | 26.45 | 26.45 | 1,300 |
| 09 Feb 2024 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | 5 |
| 08 Feb 2024 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | 15 |
| 07 Feb 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | 7 |
| 06 Feb 2024 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | 15 |
| 05 Feb 2024 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | 15 |
| 02 Feb 2024 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | 12 |
| 01 Feb 2024 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | 15 |
| 31 Jan 2024 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | 15 |
| 30 Jan 2024 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | 15 |
| 29 Jan 2024 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | 15 |
| 26 Jan 2024 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | 15 |
| 25 Jan 2024 | 27.01 | 27.03 | 27.01 | 27.03 | 27.03 | 400 |
| 24 Jan 2024 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | 24 |
| 23 Jan 2024 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | 14 |
| 22 Jan 2024 | 26.20 | 26.34 | 26.20 | 26.33 | 26.33 | 11,236 |
| 19 Jan 2024 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | 15 |
| 18 Jan 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | 1 |
| 17 Jan 2024 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | 20 |
| 16 Jan 2024 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | 55 |
| 12 Jan 2024 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | 14 |
| 11 Jan 2024 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | 5 |
| 10 Jan 2024 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | 10 |
| 09 Jan 2024 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | 12 |
| 08 Jan 2024 | 29.47 | 29.47 | 29.37 | 29.37 | 29.37 | 288 |
| 05 Jan 2024 | 30.67 | 30.67 | 30.66 | 30.66 | 30.66 | 131 |
| 04 Jan 2024 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | 17 |
| 03 Jan 2024 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | 12 |
| 02 Jan 2024 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | 110 |
| 29 Dec 2023 | 31.26 | 31.80 | 31.26 | 31.80 | 31.80 | 2,205 |
| 28 Dec 2023 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | 200 |
| 28 Dec 2023 | 2.26772 Dividend | |||||
| 27 Dec 2023 | 33.32 | 33.32 | 33.32 | 33.32 | 31.05 | 5 |
| 26 Dec 2023 | 33.10 | 33.10 | 33.10 | 33.10 | 30.84 | 6 |
| 22 Dec 2023 | 33.03 | 33.03 | 33.03 | 33.03 | 30.78 | 10 |
| 21 Dec 2023 | 32.74 | 32.74 | 32.74 | 32.74 | 30.52 | 10 |
| 20 Dec 2023 | 32.16 | 32.16 | 32.16 | 32.16 | 29.98 | 10 |
| 19 Dec 2023 | 30.92 | 30.92 | 30.92 | 30.92 | 28.82 | 11 |
| 18 Dec 2023 | 30.52 | 30.52 | 30.52 | 30.52 | 28.44 | 10 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.