MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
ASEA — Global X FTSE Southeast Asia ETF
NYSE ArcaGlobal X FTSE Southeast Asia ETF
$20.89
-0.07(-0.33%)
- O
- 20.91
- H
- 20.92
- L
- 20.87
- V
- 14.9K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$20.89
Period Return+34.34%
Period High$22.06
Period Low$15.46
Avg Daily Volume31.9K
Total Trading Days365
ASEA — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $20.91 | $20.92 | $20.87 | $20.89 | $-0.07 | -0.33% | 14,895 | $20.88 | $20.87 $20.92 |
| Sep 30, 2026 | $21.11 | $21.11 | $20.96 | $20.96 | $-0.24 | -1.13% | 9,503 | $21.04 | $20.96 $21.11 |
| Sep 29, 2026 | $21.24 | $21.25 | $21.13 | $21.20 | $-0.15 | -0.70% | 16,213 | $21.19 | $21.13 $21.25 |
| Sep 28, 2026 | $21.38 | $21.42 | $21.31 | $21.35 | $-0.02 | -0.09% | 12,923 | $21.34 | $21.31 $21.42 |
| Sep 25, 2026 | $21.34 | $21.39 | $21.30 | $21.37 | +$0.18 | +0.85% | 10,782 | $21.35 | $21.30 $21.39 |
| Sep 24, 2026 | $21.24 | $21.26 | $21.16 | $21.19 | $-0.07 | -0.33% | 11,717 | $21.25 | $21.16 $21.26 |
| Sep 23, 2026 | $21.25 | $21.33 | $21.24 | $21.26 | $-0.24 | -1.12% | 19,508 | $21.27 | $21.24 $21.33 |
| Sep 22, 2026 | $21.43 | $21.55 | $21.35 | $21.50 | +$0.29 | +1.37% | 61,852 | $21.50 | $21.35 $21.55 |
| Sep 21, 2026 | $21.23 | $21.25 | $21.18 | $21.21 | +$0.17 | +0.81% | 18,216 | $21.21 | $21.18 $21.25 |
| Sep 18, 2026 | $21.05 | $21.08 | $20.98 | $21.04 | $-0.19 | -0.89% | 51,101 | $21.02 | $20.98 $21.08 |
| Sep 17, 2026 | $21.24 | $21.36 | $21.14 | $21.23 | +$0.21 | +1.00% | 12,117 | $21.27 | $21.14 $21.36 |
| Sep 16, 2026 | $21.33 | $21.33 | $20.94 | $21.02 | $-0.26 | -1.22% | 12,802 | $21.17 | $20.94 $21.33 |
| Sep 15, 2026 | $21.34 | $21.37 | $21.26 | $21.28 | $-0.33 | -1.53% | 32,127 | $21.29 | $21.26 $21.37 |
| Sep 14, 2026 | $21.59 | $21.72 | $21.46 | $21.61 | $-0.03 | -0.12% | 36,444 | $21.60 | $21.46 $21.72 |
| Sep 11, 2026 | $21.72 | $21.72 | $21.60 | $21.64 | +$0.05 | +0.21% | 18,620 | $21.63 | $21.60 $21.72 |
| Sep 10, 2026 | $21.63 | $21.63 | $21.53 | $21.59 | $-0.21 | -0.96% | 21,257 | $21.56 | $21.53 $21.63 |
| Sep 9, 2026 | $21.83 | $21.93 | $21.71 | $21.80 | $-0.20 | -0.91% | 21,670 | $21.81 | $21.71 $21.93 |
| Sep 8, 2026 | $22.00 | $22.03 | $21.92 | $22.00 | +$0.06 | +0.27% | 14,611 | $21.97 | $21.92 $22.03 |
| Sep 4, 2026 | $21.98 | $22.06 | $21.94 | $21.94 | +$0.11 | +0.50% | 13,789 | $22.02 | $21.94 $22.06 |
| Sep 3, 2026 | $21.87 | $21.99 | $21.83 | $21.83 | +$0.12 | +0.55% | 69,110 | $21.91 | $21.83 $21.99 |
| Sep 2, 2026 | $21.66 | $21.78 | $21.65 | $21.71 | +$0.19 | +0.90% | 8,805 | $21.70 | $21.65 $21.78 |
| Sep 1, 2026 | $21.59 | $21.60 | $21.49 | $21.52 | $-0.12 | -0.53% | 31,987 | $21.57 | $21.49 $21.60 |
| Aug 31, 2026 | $21.51 | $21.63 | $21.51 | $21.63 | +$0.22 | +1.04% | 16,841 | $21.58 | $21.51 $21.63 |
| Aug 28, 2026 | $21.53 | $21.59 | $21.33 | $21.41 | $-0.14 | -0.66% | 14,904 | $21.47 | $21.33 $21.59 |
| Aug 27, 2026 | $21.60 | $21.60 | $21.44 | $21.55 | $-0.14 | -0.65% | 15,164 | $21.53 | $21.44 $21.60 |
| Aug 26, 2026 | $21.67 | $21.71 | $21.67 | $21.69 | $-0.06 | -0.25% | 10,042 | $21.68 | $21.67 $21.71 |
| Aug 25, 2026 | $21.75 | $21.78 | $21.73 | $21.75 | +$0.15 | +0.69% | 12,514 | $21.75 | $21.73 $21.78 |
| Aug 24, 2026 | $21.61 | $21.63 | $21.53 | $21.60 | $-0.07 | -0.34% | 22,565 | $21.59 | $21.53 $21.63 |
| Aug 21, 2026 | $21.60 | $21.73 | $21.60 | $21.67 | +$0.17 | +0.79% | 21,748 | $21.65 | $21.60 $21.73 |
| Aug 20, 2026 | $21.54 | $21.56 | $21.49 | $21.50 | $-0.04 | -0.20% | 19,419 | $21.51 | $21.49 $21.56 |