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

52 Week High Jan 13, 2026

1,300 JPY

52 Week Low Jun 25, 2025

1,007 JPY

Yearly High Jan 13, 2026

1,300 JPY

Yearly Low Mar 30, 2026

1,157 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
May 1, 2026	1,284	1,285	1,277	1,282	-2	-0.16%	970

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	1,285	1,285	1,284	1,284	+2	+0.16%	275
Apr 28, 2026	1,278	1,282	1,277	1,282	+5	+0.39%	170
Apr 27, 2026	1,272	1,285	1,272	1,277	+12	+0.95%	340
Apr 24, 2026	1,283	1,283	1,264	1,265	-16	-1.25%	6,627
Apr 23, 2026	1,280	1,281	1,270	1,281	+4	+0.31%	355
Apr 22, 2026	1,277	1,277	1,272	1,277	+5	+0.39%	59
Apr 21, 2026	1,264	1,273	1,254	1,272	+8	+0.63%	1,111
Apr 20, 2026	1,264	1,265	1,252	1,264	+4	+0.32%	1,134
Apr 17, 2026	1,260	1,260	1,256	1,260	+2	+0.16%	1,127
Apr 16, 2026	1,260	1,260	1,241	1,258	+2	+0.16%	70
Apr 15, 2026	1,243	1,261	1,243	1,256	+17	+1.37%	5,985
Apr 14, 2026	1,229	1,239	1,229	1,239	+13	+1.06%	7,293
Apr 13, 2026	1,211	1,226	1,211	1,226	+11	+0.91%	523
Apr 10, 2026	1,227	1,231	1,215	1,215	-4	-0.33%	267
Apr 9, 2026	1,214	1,219	1,210	1,219	+5	+0.41%	38,184
Apr 8, 2026	1,210	1,214	1,209	1,214	+16	+1.34%	298
Apr 7, 2026	1,199	1,199	1,198	1,198	+2	+0.17%	7
Apr 6, 2026	1,200	1,200	1,195	1,196	-2	-0.17%	14
Apr 3, 2026	1,181	1,199	1,181	1,198	+20	+1.70%	49
Apr 2, 2026	1,194	1,194	1,160	1,178	-7	-0.59%	385