MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
NYSX — Global X NYSE 100 ETF
NYSE ArcaGlobal X NYSE 100 ETF
$134.77
+1.41(+1.05%)
- O
- 134.10
- H
- 135.02
- L
- 134.03
- V
- 5.14K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$134.77
Period Return+39.54%
Period High$135.02
Period Low$93.26
Avg Daily Volume3.5K
Total Trading Days133
NYSX — Historical OHLCV Price & Volume Table
Mar 26, 2026 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $134.10 | $135.02 | $134.03 | $134.77 | +$1.41 | +1.05% | 5,140 | $134.73 | $134.03 $135.02 |
| Oct 2, 2026 | $133.65 | $133.88 | $133.16 | $133.36 | +$1.59 | +1.21% | 4,322 | $133.42 | $133.16 $133.88 |
| Oct 1, 2026 | $132.14 | $132.14 | $130.93 | $131.77 | +$0.32 | +0.25% | 3,003 | $131.57 | $130.93 $132.14 |
| Sep 30, 2026 | $131.87 | $132.24 | $131.45 | $131.45 | +$0.70 | +0.54% | 3,468 | $131.93 | $131.45 $132.24 |
| Sep 29, 2026 | $131.45 | $131.45 | $130.53 | $130.75 | +$0.19 | +0.15% | 2,617 | $130.90 | $130.53 $131.45 |
| Sep 28, 2026 | $131.49 | $131.49 | $130.47 | $130.55 | $-1.61 | -1.22% | 1,836 | $130.83 | $130.47 $131.49 |
| Sep 25, 2026 | $132.15 | $132.21 | $131.23 | $132.16 | +$0.63 | +0.48% | 2,299 | $131.75 | $131.23 $132.21 |
| Sep 24, 2026 | $130.21 | $131.53 | $130.21 | $131.53 | +$0.40 | +0.30% | 1,847 | $130.64 | $130.21 $131.53 |
| Sep 23, 2026 | $131.26 | $131.63 | $130.80 | $131.13 | $-1.62 | -1.22% | 5,155 | $131.37 | $130.80 $131.63 |
| Sep 22, 2026 | $132.81 | $132.81 | $132.35 | $132.74 | +$0.62 | +0.47% | 5,473 | $132.43 | $132.35 $132.81 |
| Sep 21, 2026 | $131.51 | $132.12 | $131.45 | $132.12 | +$3.54 | +2.76% | 1,165 | $131.54 | $131.45 $132.12 |
| Sep 18, 2026 | $127.91 | $128.58 | $127.66 | $128.58 | +$0.87 | +0.68% | 1,305 | $127.89 | $127.66 $128.58 |
| Sep 17, 2026 | $127.59 | $127.79 | $127.50 | $127.71 | +$2.61 | +2.09% | 970 | $127.67 | $127.50 $127.79 |
| Sep 16, 2026 | $126.12 | $126.12 | $124.65 | $125.10 | +$0.03 | +0.02% | 1,397 | $125.43 | $124.65 $126.12 |
| Sep 15, 2026 | $125.14 | $125.30 | $125.00 | $125.07 | $-0.85 | -0.67% | 1,640 | $125.18 | $125.00 $125.30 |
| Sep 14, 2026 | $125.71 | $126.11 | $125.71 | $125.92 | $-1.60 | -1.26% | 799 | $126.00 | $125.71 $126.11 |
| Sep 11, 2026 | $127.82 | $127.82 | $127.34 | $127.52 | +$1.42 | +1.12% | 2,144 | $127.62 | $127.34 $127.82 |
| Sep 10, 2026 | $125.63 | $126.56 | $125.63 | $126.11 | $-1.40 | -1.10% | 1,355 | $126.16 | $125.63 $126.56 |
| Sep 9, 2026 | $127.52 | $127.53 | $127.50 | $127.50 | $-0.05 | -0.04% | 776 | $127.50 | $127.50 $127.53 |
| Sep 8, 2026 | $127.44 | $128.13 | $127.33 | $127.55 | +$0.29 | +0.23% | 2,051 | $127.74 | $127.33 $128.13 |
| Sep 4, 2026 | $127.34 | $127.47 | $127.22 | $127.26 | +$0.67 | +0.53% | 1,197 | $127.26 | $127.22 $127.47 |
| Sep 3, 2026 | $125.63 | $126.79 | $125.39 | $126.59 | +$1.63 | +1.31% | 1,601 | $126.23 | $125.39 $126.79 |
| Sep 2, 2026 | $124.58 | $124.96 | $124.30 | $124.96 | +$0.42 | +0.34% | 2,012 | $124.71 | $124.30 $124.96 |
| Sep 1, 2026 | $124.92 | $124.92 | $124.53 | $124.54 | $-1.87 | -1.48% | 1,712 | $124.68 | $124.53 $124.92 |
| Aug 31, 2026 | $126.39 | $126.48 | $126.04 | $126.41 | $-0.05 | -0.04% | 5,644 | $126.19 | $126.04 $126.48 |
| Aug 28, 2026 | $127.19 | $127.29 | $126.46 | $126.46 | $-0.86 | -0.68% | 952 | $126.97 | $126.46 $127.29 |
| Aug 27, 2026 | $126.29 | $127.32 | $126.29 | $127.32 | +$2.44 | +1.96% | 1,705 | $126.59 | $126.29 $127.32 |
| Aug 26, 2026 | $124.83 | $124.88 | $124.71 | $124.88 | +$0.13 | +0.11% | 538 | $124.76 | $124.71 $124.88 |
| Aug 25, 2026 | $124.37 | $124.75 | $124.16 | $124.75 | +$1.09 | +0.88% | 775 | $124.39 | $124.16 $124.75 |
| Aug 24, 2026 | $123.88 | $123.88 | $123.66 | $123.66 | $-1.48 | -1.18% | 729 | $123.91 | $123.66 $123.88 |