MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
VNAM — Global X MSCI Vietnam ETF
NYSE ArcaGlobal X MSCI Vietnam ETF
$23.57
-0.21(-0.86%)
- O
- 23.58
- H
- 23.61
- L
- 23.57
- V
- 2.76K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$23.57
Period Return+52.85%
Period High$27.45
Period Low$15.34
Avg Daily Volume15.1K
Total Trading Days365
VNAM — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $23.58 | $23.61 | $23.57 | $23.57 | $-0.21 | -0.86% | 2,765 | $23.58 | $23.57 $23.61 |
| Oct 7, 2026 | $23.74 | $23.78 | $23.73 | $23.78 | +$0.03 | +0.11% | 1,778 | $23.74 | $23.73 $23.78 |
| Oct 6, 2026 | $23.84 | $23.86 | $23.50 | $23.75 | +$0.12 | +0.52% | 8,276 | $23.73 | $23.50 $23.86 |
| Oct 5, 2026 | $23.55 | $23.77 | $23.55 | $23.63 | +$0.07 | +0.31% | 16,625 | $23.66 | $23.55 $23.77 |
| Oct 2, 2026 | $23.68 | $23.68 | $23.56 | $23.56 | $-0.31 | -1.28% | 3,862 | $23.63 | $23.56 $23.68 |
| Oct 1, 2026 | $23.82 | $23.92 | $23.77 | $23.86 | $-0.31 | -1.26% | 1,324 | $23.83 | $23.77 $23.92 |
| Sep 30, 2026 | $24.16 | $24.19 | $24.16 | $24.17 | $-0.11 | -0.43% | 3,954 | $24.16 | $24.16 $24.19 |
| Sep 29, 2026 | $24.13 | $24.27 | $24.09 | $24.27 | $-0.02 | -0.08% | 4,913 | $24.19 | $24.09 $24.27 |
| Sep 28, 2026 | $24.33 | $24.33 | $24.24 | $24.29 | $-0.11 | -0.43% | 1,498 | $24.26 | $24.24 $24.33 |
| Sep 25, 2026 | $24.35 | $24.48 | $24.35 | $24.40 | +$0.25 | +1.06% | 4,534 | $24.39 | $24.35 $24.48 |
| Sep 24, 2026 | $24.25 | $24.25 | $24.14 | $24.14 | $-0.47 | -1.91% | 7,370 | $24.20 | $24.14 $24.25 |
| Sep 23, 2026 | $24.78 | $24.78 | $24.54 | $24.61 | $-0.17 | -0.69% | 3,126 | $24.65 | $24.54 $24.78 |
| Sep 22, 2026 | $24.79 | $24.79 | $24.71 | $24.78 | +$0.43 | +1.77% | 1,012 | $24.76 | $24.71 $24.79 |
| Sep 21, 2026 | $24.46 | $24.57 | $24.34 | $24.35 | $-0.59 | -2.35% | 12,883 | $24.42 | $24.34 $24.57 |
| Sep 18, 2026 | $25.14 | $25.14 | $24.87 | $24.94 | +$0.04 | +0.16% | 2,421 | $24.98 | $24.87 $25.14 |
| Sep 17, 2026 | $24.96 | $25.14 | $24.88 | $24.90 | +$0.15 | +0.59% | 1,271 | $24.96 | $24.88 $25.14 |
| Sep 16, 2026 | $24.77 | $24.77 | $24.61 | $24.75 | +$0.11 | +0.45% | 8,416 | $24.70 | $24.61 $24.77 |
| Sep 15, 2026 | $24.58 | $24.76 | $24.58 | $24.64 | +$0.20 | +0.80% | 1,287 | $24.64 | $24.58 $24.76 |
| Sep 14, 2026 | $24.50 | $24.51 | $24.36 | $24.45 | $-0.19 | -0.75% | 12,245 | $24.47 | $24.36 $24.51 |
| Sep 11, 2026 | $24.62 | $24.65 | $24.52 | $24.63 | $-0.43 | -1.72% | 3,567 | $24.61 | $24.52 $24.65 |
| Sep 10, 2026 | $25.06 | $25.06 | $25.06 | $25.06 | +$0.10 | +0.38% | 534 | $25.01 | $25.06 $25.06 |
| Sep 9, 2026 | $24.82 | $24.99 | $24.82 | $24.97 | $-0.13 | -0.53% | 3,786 | $24.93 | $24.82 $24.99 |
| Sep 8, 2026 | $25.19 | $25.19 | $25.00 | $25.10 | $-0.38 | -1.50% | 5,190 | $25.08 | $25.00 $25.19 |
| Sep 4, 2026 | $25.26 | $25.48 | $25.26 | $25.48 | +$0.48 | +1.92% | 7,949 | $25.37 | $25.26 $25.48 |
| Sep 3, 2026 | $24.96 | $25.00 | $24.94 | $25.00 | +$0.08 | +0.32% | 12,118 | $24.99 | $24.94 $25.00 |
| Sep 2, 2026 | $24.99 | $24.99 | $24.92 | $24.92 | $-0.06 | -0.22% | 3,179 | $24.95 | $24.92 $24.99 |
| Sep 1, 2026 | $24.89 | $24.98 | $24.89 | $24.98 | +$0.10 | +0.38% | 5,258 | $24.93 | $24.89 $24.98 |
| Aug 31, 2026 | $24.65 | $24.95 | $24.65 | $24.88 | +$0.06 | +0.22% | 2,355 | $24.82 | $24.65 $24.95 |
| Aug 28, 2026 | $24.76 | $24.96 | $24.76 | $24.83 | +$0.08 | +0.30% | 10,053 | $24.83 | $24.76 $24.96 |
| Aug 27, 2026 | $24.77 | $24.85 | $24.75 | $24.75 | $-0.06 | -0.24% | 18,896 | $24.78 | $24.75 $24.85 |