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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 5, 2025	1,223	1,226	1,205	1,219	-4	-0.33%	9,355

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Nov 28, 2025	1,223	+2.86%	1,208	21,304	0	249	ー
Nov 21, 2025	1,189	+0.17%	1,187	5,185	0	157	ー
Nov 14, 2025	1,187	-0.92%	1,196	3,678	0	54	ー
Nov 7, 2025	1,198	-0.75%	1,191	4,556	0	670	ー
Oct 31, 2025	1,207	+2.64%	1,202	10,844	0	878	ー
Oct 24, 2025	1,176	+4.16%	1,161	2,045	0	888	ー
Oct 17, 2025	1,129	-3.91%	1,159	21,571	0	920	ー
Oct 10, 2025	1,175	+3.52%	1,165	5,250	0	30	ー
Oct 3, 2025	1,135	+0.44%	1,129	4,066	0	436	ー
Sep 26, 2025	1,130	+1.16%	1,127	17,003	0	100	ー
Sep 19, 2025	1,117	+0.54%	1,114	5,058	0	1,130	ー
Sep 12, 2025	1,111	+0.82%	1,098	23,833	0	1,130	ー
Sep 5, 2025	1,102	+0.82%	1,088	38,412	0	1,530	ー
Aug 29, 2025	1,093	+1.11%	1,090	16,584	0	1,530	ー
Aug 22, 2025	1,081	-1.01%	1,082	7,204	0	5,328	ー
Aug 15, 2025	1,092	+2.25%	1,082	13,425	0	7,828	ー
Aug 8, 2025	1,068	-2.02%	1,061	8,794	0	8,080	ー
Aug 1, 2025	1,090	+1.58%	1,057	27,555	0	8,730	ー
Jul 25, 2025	1,073	-0.56%	1,064	27,031	0	17,400	ー
Jul 18, 2025	1,079	+2.47%	1,065	28,982	0	15,700	ー