UK markets open in 2 hours 24 minutes

Global X S&P 500 Quarterly Buffer UCITS ETF A USD Acc (SQBP.L)

LSE - LSE Delayed price. Currency in GBP
Add to watchlist
14.27+0.07 (+0.47%)
At close: 10:48AM BST
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
DateOpenHighLowClose*Adj. close**Volume
07 May 202414.2214.2214.2214.2214.22-
03 May 202414.1114.1114.1114.1114.11-
02 May 202414.0514.0514.0514.0514.05-
01 May 202414.0314.0314.0314.0314.03-
30 Apr 202414.0814.0814.0814.0814.08-
29 Apr 202414.0714.0714.0714.0714.07-
26 Apr 202414.1014.1014.1014.1014.10-
25 Apr 202414.0114.0114.0114.0114.01-
24 Apr 202414.1414.1414.1414.1414.14-
23 Apr 202414.1314.1314.1314.1314.13-
22 Apr 202414.0914.0914.0914.0914.09-
19 Apr 202414.0214.0214.0214.0214.02-
18 Apr 202414.0514.0514.0514.0514.05-
17 Apr 202414.0514.0514.0514.0514.05-
16 Apr 202414.0814.0814.0814.0814.08-
15 Apr 202414.1014.1014.1014.1514.15400
12 Apr 202414.2114.2114.2114.2114.21-
11 Apr 202414.1514.1514.1514.1514.15-
10 Apr 202414.0814.1214.0814.0814.08765
09 Apr 202413.9713.9713.9713.9713.97-
08 Apr 202414.0514.0514.0514.0514.05-
05 Apr 202414.0014.0014.0014.0014.00-
04 Apr 202414.0114.0113.9914.0314.03481
03 Apr 202414.0314.0314.0314.0314.03-
02 Apr 202414.0614.0614.0614.0214.0219
28 Mar 202414.1414.1414.1414.1414.14-
27 Mar 202414.1214.1214.1214.1214.12-
26 Mar 202414.1414.1414.1414.1414.14-
25 Mar 202414.1414.1414.1414.1414.14-
22 Mar 202414.1614.1614.1614.1614.16-
21 Mar 202414.0714.0714.0714.0714.07-
20 Mar 202414.0014.0014.0014.0014.00-
19 Mar 202413.9813.9813.9813.9813.98-
18 Mar 202413.9913.9913.9913.9913.99-
15 Mar 202413.9613.9613.9613.9613.96-
14 Mar 202413.9413.9413.9413.9413.94-
13 Mar 202413.9113.9113.9113.9113.91-
12 Mar 202413.9213.9213.9213.9213.92-
11 Mar 202413.8713.8713.8713.8713.87-
08 Mar 202413.8513.8513.8513.8513.85-
07 Mar 202413.8913.8913.8913.8913.89-
06 Mar 202413.9013.9013.9013.9013.90-
05 Mar 202413.9413.9413.9413.9413.94-
04 Mar 202413.9813.9813.9813.9813.98-
01 Mar 202414.0414.0414.0414.0414.04-
29 Feb 202414.0314.0314.0314.0314.03-
28 Feb 202413.9813.9813.9813.9813.98-
27 Feb 202413.9413.9413.9413.9413.94-
26 Feb 202413.9513.9513.9513.9513.95-
23 Feb 202413.9513.9513.9513.9513.95-
22 Feb 202413.9613.9613.9614.0014.00102
21 Feb 202413.9713.9713.9713.9713.97-
20 Feb 202413.9513.9513.9513.9513.95-
19 Feb 202414.0414.0414.0414.0414.04-
16 Feb 202414.0014.0014.0014.0214.02200
15 Feb 202414.0214.0214.0214.0214.02-
14 Feb 202414.0314.0314.0314.0314.03-
13 Feb 202413.9713.9713.9713.9713.97-
12 Feb 202413.9813.9813.9813.9813.98-
09 Feb 202413.9613.9613.9613.9613.96-
08 Feb 202413.9613.9613.9613.9613.96-
07 Feb 202413.9613.9613.9613.9613.96-
06 Feb 202413.9613.9613.9613.9613.96-
05 Feb 202414.0014.0014.0014.0014.00-
02 Feb 202413.8313.8313.8313.8313.83-
01 Feb 202413.7213.7213.7213.7213.72-
31 Jan 202413.7513.7513.7513.7513.75-
30 Jan 202413.8313.8313.8313.8313.83-
29 Jan 202413.7913.7913.7913.7913.79-
26 Jan 202413.7413.7413.7413.7413.74-
25 Jan 202413.7713.7713.7713.7713.77-
24 Jan 202413.7013.7013.7013.7013.70-
23 Jan 202413.7513.7513.7513.7513.75-
22 Jan 202413.6913.6913.6913.6913.69-
19 Jan 202413.6913.6913.6913.6913.69-
18 Jan 202413.6213.6213.6213.6213.62-
17 Jan 202413.6113.6113.6113.6113.61-
16 Jan 202413.6513.6513.6513.6513.65-
15 Jan 202413.5813.5813.5813.5813.58-
12 Jan 202413.5613.5613.5613.5613.56-
11 Jan 202413.5613.5613.5613.5613.56-
10 Jan 202413.5713.5713.5713.5713.57-
09 Jan 202413.4613.4613.4613.4613.46-
08 Jan 202413.4813.5113.4813.4613.461,914
05 Jan 202413.4613.4613.4613.4613.46-
04 Jan 202413.5213.5213.5213.5213.52-
03 Jan 202413.5613.5613.5613.5613.56-
02 Jan 202413.6313.6313.6313.6313.63-
29 Dec 202313.5813.5813.5813.5813.58-
28 Dec 202313.5813.5813.5813.5813.58-
27 Dec 202313.5213.5213.5213.5213.52-
22 Dec 202313.5713.5713.5713.5713.57-
21 Dec 202313.6513.6513.6513.6513.65-
20 Dec 202313.6413.6413.6413.6413.64-
19 Dec 202313.5513.5513.5513.5513.55-
18 Dec 202313.6513.6513.6513.6513.65-
15 Dec 202313.6013.6013.6013.6013.60-
14 Dec 202313.5113.5113.5113.5113.51-
13 Dec 202313.7713.7713.7713.7713.77-
12 Dec 202313.7413.7413.7413.7413.74-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...