Global X Carbon Credits ETF Historical Data - CARB | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
Canada
TSX
Global X Carbon Credits ETF (CARB)
Global X Carbon Credits ETF (CARB) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

Date	Close	Change	Change %	Open	High	Low	Volume
1715031600	7.58	0.13	1.74	7.58	7.58	7.58	0
1714772400	7.45	0.19	2.62	7.4	7.45	7.4	5000
1714686000	7.26	0.24	3.42	7.2	7.49	7.2	962
1714599600	7.02	-0.08	-1.13	6.97	7.02	6.97	200
1714513200	7.1	0.33	4.87	7.1	7.1	7.1	0
1714426800	6.77	-0.26	-3.70	6.77	6.77	6.77	300
1714167600	7.03	0	0.00	7.03	7.03	7.03	0
1714081200	7.03	0.15	2.18	6.99	7.03	6.99	300
1713994800	6.88	0.05	0.73	6.88	6.88	6.88	0
1713908400	6.83	-0.03	-0.44	6.83	6.83	6.83	0
1713822000	6.86	-0.23	-3.24	6.91	6.91	6.85	380
1713562800	7.09	-0.22	-3.01	7.15	7.15	7.09	1500
1713476400	7.31	0.08	1.11	7.31	7.31	7.31	0
1713390000	7.23	-0.25	-3.34	7.2	7.23	7.2	2433
1713303600	7.48	0.25	3.46	7.59	7.59	7.46	3370
1713217200	7.23	-0.07	-0.96	7.23	7.23	7.23	30
1712958000	7.3	0.37	5.34	7.34	7.34	7.3	302
1712871600	6.93	0.43	6.62	6.88	7	6.88	4016
1712785200	6.5	-0.09	-1.37	6.5	6.5	6.5	0
1712698800	6.59	0.08	1.23	6.5599999	6.59	6.5599999	1303
1712612400	6.51	0.31	5.00	6.51	6.51	6.51	2
1712353200	6.2	0.25	4.20	6.19	6.25	6.19	3642
1712266800	5.95	0.03	0.51	5.95	5.95	5.95	0
1712180400	5.92	-0.13	-2.15	5.95	5.98	5.92	560
1712094000	6.05	-0.34	-5.32	6.05	6.05	6.05	63
1712007600	6.39	0.03	0.47	6.44	6.54	6.25	3220
1711662000	6.36	-0.02	-0.31	6.36	6.36	6.36	40
1711575600	6.38	-0.09	-1.39	6.38	6.38	6.38	9
1711489200	6.47	-0.18	-2.71	6.6	6.6	6.47	200
1711402800	6.65	0.34	5.39	6.5	6.66	6.5	2030
1711143600	6.3099999	0.18	2.94	6.3099999	6.3099999	6.3099999	0
1711057200	6.13	-0.12	-1.92	6.13	6.13	6.13	0
1710970800	6.25	-0.01	-0.16	6.25	6.25	6.25	0
1710884400	6.26	0.02	0.32	6.26	6.26	6.26	0
1710798000	6.24	0.13	2.13	6.24	6.24	6.24	44
1710538800	6.11	0.11	1.83	6.11	6.11	6.11	0
1710452400	6	0.28	4.90	5.7	6	5.7	150
1710366000	5.72	-0.12	-2.05	5.7	5.72	5.69	500
1710279600	5.84	0.02	0.34	5.88	5.88	5.84	600
1710193200	5.82	-0.18	-3.00	5.82	5.82	5.82	0
1709937600	6	-0.1	-1.64	6	6	6	2
1709851200	6.1	0.06	0.99	6.1	6.1	6.1	32
1709764800	6.04	-0.11	-1.79	6.0199999	6.04	6.0199999	515
1709678400	6.15	0.29	4.95	6.15	6.15	6.15	82
1709592000	5.86	0.09	1.56	5.86	5.86	5.86	0
1709332800	5.7699999	-0.04	-0.69	5.8	5.8	5.7699999	123
1709246400	5.8099999	-0.05	-0.85	5.8099999	5.8099999	5.8099999	0
1709160000	5.86	0.13	2.27	5.86	5.86	5.86	83
1709073600	5.73	0.23	4.18	5.71	5.75	5.71	1500
1708987200	5.5	0.09	1.66	5.5	5.5	5.5	100
1708728000	5.41	0.01	0.19	5.41	5.41	5.41	0
1708641600	5.4	-0.18	-3.23	5.43	5.43	5.4	108
1708555200	5.58	0.02	0.36	5.58	5.58	5.58	0
1708468800	5.5599999	-0.29	-4.96	5.54	5.6	5.54	1084
1708123200	5.85	-0.11	-1.85	5.85	5.85	5.85	0
1708036800	5.96	0.16	2.76	5.91	5.96	5.91	200
1707950400	5.8	0	0.00	5.8	5.8	5.8	3
1707864000	5.8	-0.04	-0.68	5.8	5.8	5.8	2
1707777600	5.84	-0.18	-2.99	5.84	5.84	5.84	8
1707518400	6.0199999	-0.17	-2.75	5.96	6.0199999	5.96	1511
1707432000	6.19	-0.23	-3.58	6.35	6.35	6.19	2142
1707345600	6.42	-0.03	-0.47	6.45	6.45	6.42	145

Global X Carbon Credits ...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions