Global X Treasury Bond Enhanced Income ETF (NY:TLTX)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 19, 2025	24.81	24.81	24.70	24.74	3,424	-0.01(-0.03%)
Dec 18, 2025	24.60	24.75	24.60	24.75	2,181	+0.14(+0.55%)
Dec 17, 2025	24.70	24.70	24.61	24.61	28,810	-0.09(-0.37%)
Dec 16, 2025	24.61	24.70	24.57	24.70	3,612	+0.03(+0.11%)
Dec 15, 2025	24.89	24.89	24.59	24.67	2,545	+0.10(+0.40%)
Dec 12, 2025	24.50	24.63	24.50	24.58	7,515	-0.26(-1.04%)
Dec 11, 2025	24.82	24.86	24.82	24.83	1,512	+0.06(+0.25%)
Dec 10, 2025	24.64	24.82	24.64	24.77	1,869	+0.01(+0.03%)
Dec 09, 2025	24.72	24.80	24.72	24.76	4,253	+0.05(+0.19%)
Dec 08, 2025	24.91	24.91	24.65	24.72	2,747	-0.20(-0.81%)
Dec 05, 2025	25.04	25.04	24.92	24.92	851	-0.00(-0.01%)
Dec 04, 2025	25.02	25.14	24.92	24.92	44,228	-0.14(-0.56%)
Dec 03, 2025	24.96	25.11	24.96	25.06	8,121	+0.06(+0.25%)
Dec 02, 2025	25.10	25.10	24.83	25.00	4,221	-0.10(-0.42%)
Dec 01, 2025	25.24	25.24	25.10	25.11	7,859	-0.18(-0.73%)
Nov 28, 2025	25.42	25.42	25.29	25.29	1,636	-0.04(-0.15%)
Nov 26, 2025	25.24	25.33	25.24	25.33	893	+0.08(+0.31%)
Nov 25, 2025	25.21	25.32	25.21	25.25	2,139	-0.03(-0.11%)
Nov 24, 2025	25.45	25.57	25.26	25.28	7,632	+0.09(+0.35%)
Nov 21, 2025	25.15	25.33	25.05	25.19	19,451	+0.11(+0.44%)
Nov 20, 2025	25.00	25.12	24.98	25.08	20,849	+0.01(+0.04%)
Nov 19, 2025	25.08	25.08	25.07	25.07	531	+0.02(+0.06%)
Nov 18, 2025	25.07	25.10	25.06	25.06	5,287	-0.29(-1.13%)
Nov 17, 2025	25.26	25.42	25.23	25.34	2,137	+0.26(+1.05%)
Nov 14, 2025	25.12	25.12	25.06	25.08	2,911	-0.12(-0.47%)
Nov 13, 2025	25.28	25.28	25.20	25.20	831	-0.06(-0.26%)
Nov 12, 2025	25.26	25.40	25.26	25.26	1,634	+0.07(+0.26%)
Nov 11, 2025	25.14	25.27	25.10	25.20	2,977	-0.12(-0.47%)
Nov 10, 2025	25.74	25.74	25.24	25.32	2,484	+0.08(+0.30%)
Nov 07, 2025	25.15	25.24	25.15	25.24	3,334	+0.05(+0.20%)
Nov 06, 2025	25.11	25.21	25.11	25.19	2,136	+0.14(+0.55%)
Nov 05, 2025	25.37	25.37	25.05	25.05	11,354	-0.31(-1.21%)
Nov 04, 2025	25.49	25.49	25.34	25.36	6,054	+0.01(+0.04%)
Nov 03, 2025	25.44	25.45	25.34	25.35	5,592	-0.14(-0.54%)
Oct 31, 2025	25.83	25.83	25.44	25.48	4,822	-0.01(-0.05%)
Oct 30, 2025	25.59	25.59	25.49	25.50	7,317	-0.18(-0.69%)
Oct 29, 2025	25.68	25.73	25.67	25.67	1,929	-0.05(-0.18%)
Oct 28, 2025	25.88	25.88	25.64	25.72	15,523	+0.04(+0.16%)
Oct 27, 2025	25.74	25.89	25.53	25.68	14,595	+0.12(+0.47%)
Oct 24, 2025	25.49	25.57	25.48	25.56	2,125	+0.09(+0.35%)
Oct 23, 2025	25.53	25.55	25.47	25.47	2,731	-0.08(-0.31%)
Oct 22, 2025	25.51	25.55	25.51	25.55	515	-0.02(-0.08%)
Oct 21, 2025	25.59	25.59	25.57	25.57	566	+0.04(+0.15%)
Oct 20, 2025	25.48	25.78	25.48	25.53	44,819	+0.18(+0.72%)
Oct 17, 2025	25.00	25.43	25.00	25.35	8,955	-0.02(-0.09%)
Oct 16, 2025	25.13	25.40	25.13	25.37	1,043	+0.18(+0.70%)
Oct 15, 2025	25.24	25.35	25.20	25.20	6,350	-0.09(-0.34%)
Oct 14, 2025	25.46	25.47	25.16	25.28	14,709	-0.27(-1.07%)
Oct 13, 2025	25.27	25.67	25.27	25.56	17,027	+0.36(+1.41%)
Oct 10, 2025	24.99	25.22	24.99	25.20	7,550	+0.34(+1.37%)
Oct 09, 2025	24.76	24.87	24.76	24.86	494	-0.00(-0.01%)
Oct 08, 2025	24.95	24.99	24.86	24.86	2,920	-0.06(-0.24%)
Oct 07, 2025	24.84	24.92	24.84	24.92	931	+0.02(+0.07%)
Oct 06, 2025	25.18	25.18	24.64	24.90	3,164	-0.13(-0.53%)
Oct 03, 2025	25.07	25.07	25.01	25.03	2,415	+0.09(+0.35%)
Oct 02, 2025	24.98	24.99	24.95	24.95	6,009	+0.03(+0.12%)