Global X S&P 500 ETF (Dynamic Protection)(379A) Historical

52 Week High Oct 31, 2025

1,235 JPY

52 Week Low Jun 25, 2025

1,007 JPY

Yearly High Oct 31, 2025

1,235 JPY

Yearly Low Jun 25, 2025

1,007 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 5, 2025	1,220	1,220	1,215	1,219	+1	+0.08%	577

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 4, 2025	1,223	1,225	1,211	1,218	-1	-0.08%	1,385
Dec 3, 2025	1,226	1,226	1,213	1,219	+5	+0.41%	516
Dec 2, 2025	1,206	1,214	1,205	1,214	+3	+0.25%	1,437
Dec 1, 2025	1,223	1,223	1,208	1,211	-12	-0.98%	5,440
Nov 28, 2025	1,229	1,229	1,212	1,223	+11	+0.91%	649
Nov 27, 2025	1,205	1,216	1,205	1,212	+7	+0.58%	8,827
Nov 26, 2025	1,205	1,208	1,203	1,205	+9	+0.75%	10,728
Nov 25, 2025	1,208	1,208	1,195	1,196	+7	+0.59%	1,100
Nov 21, 2025	1,218	1,218	1,160	1,189	-19	-1.57%	859
Nov 20, 2025	1,180	1,209	1,180	1,208	+9	+0.75%	1,576
Nov 19, 2025	1,169	1,199	1,169	1,199	+26	+2.22%	1,551
Nov 18, 2025	1,200	1,200	1,171	1,173	-37	-3.06%	439
Nov 17, 2025	1,204	1,210	1,189	1,210	+23	+1.94%	760
Nov 14, 2025	1,212	1,212	1,186	1,187	-28	-2.30%	932
Nov 13, 2025	1,209	1,215	1,208	1,215	+5	+0.41%	300
Nov 12, 2025	1,202	1,210	1,190	1,210	+11	+0.92%	989
Nov 11, 2025	1,207	1,207	1,175	1,199	+10	+0.84%	631
Nov 10, 2025	1,202	1,202	1,183	1,189	-9	-0.75%	826
Nov 7, 2025	1,176	1,198	1,171	1,198	-8	-0.66%	442
Nov 6, 2025	1,206	1,206	1,190	1,206	+18	+1.52%	298