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	1,213	-10	-0.82%	9,433

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Nov 28, 2025	1,208	1,229	1,195	1,223	+34	+2.86%	21,304
Nov 21, 2025	1,204	1,218	1,160	1,189	+2	+0.17%	5,185
Nov 14, 2025	1,202	1,215	1,175	1,187	-11	-0.92%	3,678
Nov 7, 2025	1,215	1,215	1,171	1,198	-9	-0.75%	4,556
Oct 31, 2025	1,200	1,235	1,187	1,207	+31	+2.64%	10,844
Oct 24, 2025	1,170	1,177	1,137	1,176	+47	+4.16%	2,045
Oct 17, 2025	1,171	1,171	1,084	1,129	-46	-3.91%	21,571
Oct 10, 2025	1,159	1,189	1,147	1,175	+40	+3.52%	5,250
Oct 3, 2025	1,150	1,150	1,120	1,135	+5	+0.44%	4,066
Sep 26, 2025	1,135	1,135	1,115	1,130	+13	+1.16%	17,003
Sep 19, 2025	1,119	1,135	1,105	1,117	+6	+0.54%	5,058
Sep 12, 2025	1,102	1,124	1,081	1,111	+9	+0.82%	23,833
Sep 5, 2025	1,082	1,119	1,080	1,102	+9	+0.82%	38,412
Aug 29, 2025	1,082	1,100	1,070	1,093	+12	+1.11%	16,584
Aug 22, 2025	1,084	1,107	1,075	1,081	-11	-1.01%	7,204
Aug 15, 2025	1,077	1,094	1,068	1,092	+24	+2.25%	13,425
Aug 8, 2025	1,060	1,084	1,051	1,068	-22	-2.02%	8,794
Aug 1, 2025	1,097	1,160	1,010	1,090	+17	+1.58%	27,555
Jul 25, 2025	1,071	1,078	1,059	1,073	-6	-0.56%	27,031
Jul 18, 2025	1,053	1,097	1,048	1,079	+26	+2.47%	28,982