TipRanks
Global X Genomics & Biotechnology (BR:BGNO39)
:BGNO39
Brazil Market
BGNO39
Global X Genomics & Biotechnology ETF Shs Unsponsored Brazilian Depositary Receipt Repr 0.5 Sh
RESEARCH TOOLSreports

Global X Genomics & Biotechnology ETF Shs Unsponsored Brazilian Depositary Receipt Repr 0.5 Sh (BGNO39) Historical Prices

― Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 01, 2026
59.50
60.30
57.10
59.50
59.50
0.00%
0
0.00
Sep 30, 2026
59.50
66.76
56.50
59.50
59.50
0.00%
0
0.00
Sep 29, 2026
59.50
66.76
59.50
59.50
59.50
0.00%
0
0.00
Sep 28, 2026
59.50
66.76
59.50
59.50
59.50
0.00%
0
0.00
Sep 25, 2026
59.50
66.76
56.10
59.50
59.50
0.00%
0
0.00
Sep 24, 2026
59.50
59.50
59.50
59.50
59.50
+0.13%
100
1.64
Sep 23, 2026
59.42
59.42
59.42
59.42
59.42
0.00%
14
0.23
Sep 22, 2026
59.42
59.42
59.42
59.42
59.42
+3.48%
300
5.34
Sep 21, 2026
55.90
57.85
55.90
57.42
57.42
+2.72%
28
0.50
Sep 18, 2026
55.90
57.54
55.90
55.90
55.90
0.00%
0
0.00
Sep 17, 2026
55.90
57.60
51.00
55.90
55.90
0.00%
0
0.00
Sep 16, 2026
55.90
55.90
55.90
55.90
55.90
+3.52%
2
0.03
Sep 15, 2026
54.00
55.00
51.00
54.00
54.00
0.00%
0
0.00
Sep 14, 2026
54.00
54.00
54.00
54.00
54.00
+2.80%
1
0.02
Sep 11, 2026
52.53
53.45
52.53
52.53
52.53
0.00%
0
0.00
Sep 10, 2026
53.68
53.68
52.53
52.53
52.53
-2.18%
45
0.80
Sep 09, 2026
55.24
55.24
53.58
53.70
53.70
-1.81%
113
1.96
Sep 08, 2026
54.69
54.69
54.69
54.69
54.69
0.00%
1
0.02
Sep 07, 2026
54.69
54.69
54.69
54.69
54.69
0.00%
0
0.00
Sep 04, 2026
54.69
54.69
54.69
54.69
54.69
-1.46%
2
0.03
Sep 03, 2026
55.50
55.50
55.50
55.50
55.50
+0.11%
100
1.69
Sep 02, 2026
55.44
56.85
55.36
55.44
55.44
-0.73%
293
3.46
Sep 01, 2026
57.60
57.60
55.36
55.85
55.85
+0.89%
2,015
38.18
Aug 31, 2026
55.36
55.36
55.36
55.36
55.36
-1.02%
1
0.02
Aug 28, 2026
55.93
62.40
55.93
55.93
55.93
0.00%
0
0.00
Aug 27, 2026
55.93
62.40
55.93
55.93
55.93
0.00%
0
0.00
Aug 26, 2026
55.93
62.40
55.93
55.93
55.93
0.00%
0
0.00
Aug 25, 2026
55.93
61.09
55.93
55.93
55.93
0.00%
0
0.00
Aug 24, 2026
56.58
56.58
55.93
55.93
55.93
-0.92%
151
2.59
Aug 21, 2026
56.45
61.09
56.45
56.45
56.45
0.00%
0
0.00
Aug 20, 2026
56.20
56.45
56.20
56.45
56.45
+0.59%
63
1.10
Aug 19, 2026
56.00
56.12
55.78
56.12
56.12
+10.91%
45
0.79
Aug 18, 2026
50.60
51.20
50.60
50.60
50.60
0.00%
0
0.00
Aug 17, 2026
50.60
50.60
50.60
50.60
50.60
0.00%
18
0.32
Aug 14, 2026
50.65
50.65
50.60
50.60
50.60
-1.56%
124
2.25
Aug 13, 2026
51.93
51.93
51.40
51.40
51.40
+0.90%
110
2.04
Aug 12, 2026
50.94
51.65
50.94
50.94
50.94
0.00%
0
0.00
Aug 11, 2026
50.94
51.65
50.94
50.94
50.94
0.00%
0
0.00
Aug 10, 2026
50.94
50.94
50.94
50.94
50.94
+7.29%
1
0.02
Aug 07, 2026
47.48
49.50
47.48
47.48
47.48
0.00%
0
0.00
Aug 06, 2026
47.48
47.48
47.48
47.48
47.48
-0.75%
6
0.11
Aug 05, 2026
47.84
48.35
47.84
47.84
47.84
0.00%
0
0.00
Aug 04, 2026
47.03
47.84
47.03
47.84
47.84
+3.37%
22
0.40
Aug 03, 2026
46.28
46.75
46.20
46.28
46.28
0.00%
0
0.00
Jul 31, 2026
46.28
46.35
45.60
46.28
46.28
0.00%
0
0.00
Jul 30, 2026
45.90
46.28
45.90
46.28
46.28
+0.50%
2
0.03
Jul 29, 2026
46.05
46.05
46.05
46.05
46.05
-0.63%
1
0.01
Jul 28, 2026
46.34
46.34
45.75
46.34
46.34
0.00%
0
0.00
Jul 27, 2026
46.34
46.34
45.60
46.34
46.34
0.00%
0
0.00
Jul 24, 2026
46.34
46.34
45.55
46.34
46.34
0.00%
0
0.00
Rows:
50