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%
ORBX — Global X Space Tech ETF
NasdaqGlobal X Space Tech ETF
$43.65
+0.29(+0.66%)
- O
- 43.39
- H
- 43.65
- L
- 43.07
- V
- 30.03K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$43.65
Period Return-16.79%
Period High$79.72
Period Low$37.88
Avg Daily Volume58.0K
Total Trading Days120
ORBX — Historical OHLCV Price & Volume Table
Apr 15, 2026 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $43.39 | $43.65 | $43.07 | $43.65 | +$0.29 | +0.66% | 30,026 | $43.48 | $43.07 $43.65 |
| Oct 2, 2026 | $42.26 | $43.67 | $42.15 | $43.36 | +$1.63 | +3.91% | 13,480 | $43.07 | $42.15 $43.67 |
| Oct 1, 2026 | $42.38 | $42.59 | $41.73 | $41.73 | $-0.42 | -0.99% | 19,620 | $41.99 | $41.73 $42.59 |
| Sep 30, 2026 | $42.55 | $43.32 | $42.13 | $42.15 | +$0.02 | +0.04% | 13,925 | $42.77 | $42.13 $43.32 |
| Sep 29, 2026 | $43.55 | $43.55 | $42.08 | $42.13 | $-0.80 | -1.86% | 16,970 | $42.35 | $42.08 $43.55 |
| Sep 28, 2026 | $43.10 | $43.45 | $42.93 | $42.93 | $-0.80 | -1.83% | 21,174 | $43.19 | $42.93 $43.45 |
| Sep 25, 2026 | $43.83 | $44.25 | $43.37 | $43.73 | +$0.33 | +0.76% | 13,964 | $43.74 | $43.37 $44.25 |
| Sep 24, 2026 | $42.35 | $43.78 | $42.35 | $43.40 | +$0.47 | +1.09% | 19,502 | $43.30 | $42.35 $43.78 |
| Sep 23, 2026 | $44.23 | $44.23 | $42.93 | $42.93 | $-1.46 | -3.29% | 14,997 | $43.24 | $42.93 $44.23 |
| Sep 22, 2026 | $44.06 | $44.41 | $43.63 | $44.39 | +$0.65 | +1.49% | 20,380 | $44.27 | $43.63 $44.41 |
| Sep 21, 2026 | $42.71 | $44.07 | $42.71 | $43.74 | +$1.39 | +3.28% | 21,436 | $43.82 | $42.71 $44.07 |
| Sep 18, 2026 | $43.40 | $43.52 | $41.76 | $42.35 | $-0.85 | -1.97% | 15,073 | $42.30 | $41.76 $43.52 |
| Sep 17, 2026 | $42.65 | $43.59 | $42.57 | $43.20 | +$1.60 | +3.85% | 23,692 | $43.19 | $42.57 $43.59 |
| Sep 16, 2026 | $41.31 | $41.88 | $41.00 | $41.60 | +$0.56 | +1.36% | 12,595 | $41.53 | $41.00 $41.88 |
| Sep 15, 2026 | $41.53 | $41.69 | $40.62 | $41.04 | $-0.29 | -0.70% | 8,732 | $41.14 | $40.62 $41.69 |
| Sep 14, 2026 | $40.73 | $42.06 | $40.72 | $41.33 | $-0.61 | -1.45% | 12,176 | $41.41 | $40.72 $42.06 |
| Sep 11, 2026 | $41.89 | $42.07 | $41.70 | $41.94 | +$0.31 | +0.74% | 8,883 | $41.97 | $41.70 $42.07 |
| Sep 10, 2026 | $41.35 | $42.93 | $41.34 | $41.63 | $-0.54 | -1.28% | 22,452 | $42.05 | $41.34 $42.93 |
| Sep 9, 2026 | $43.83 | $43.83 | $42.04 | $42.17 | $-1.53 | -3.50% | 9,214 | $42.75 | $42.04 $43.83 |
| Sep 8, 2026 | $42.71 | $44.00 | $42.33 | $43.70 | +$1.46 | +3.46% | 16,560 | $43.11 | $42.33 $44.00 |
| Sep 4, 2026 | $42.46 | $42.46 | $42.05 | $42.24 | +$0.20 | +0.47% | 18,151 | $42.30 | $42.05 $42.46 |
| Sep 3, 2026 | $41.86 | $42.47 | $41.65 | $42.04 | +$0.55 | +1.33% | 10,641 | $41.90 | $41.65 $42.47 |
| Sep 2, 2026 | $41.16 | $41.62 | $40.93 | $41.49 | +$0.56 | +1.37% | 12,810 | $41.34 | $40.93 $41.62 |
| Sep 1, 2026 | $41.09 | $41.37 | $40.85 | $40.93 | $-0.94 | -2.25% | 13,511 | $41.01 | $40.85 $41.37 |
| Aug 31, 2026 | $41.60 | $41.93 | $41.60 | $41.87 | $-0.11 | -0.25% | 20,209 | $41.77 | $41.60 $41.93 |
| Aug 28, 2026 | $43.08 | $43.08 | $41.74 | $41.98 | $-1.13 | -2.63% | 12,147 | $42.05 | $41.74 $43.08 |
| Aug 27, 2026 | $42.87 | $43.11 | $42.75 | $43.11 | +$0.57 | +1.33% | 4,505 | $42.96 | $42.75 $43.11 |
| Aug 26, 2026 | $42.79 | $43.09 | $42.37 | $42.54 | $-0.42 | -0.97% | 18,089 | $42.56 | $42.37 $43.09 |
| Aug 25, 2026 | $43.41 | $43.59 | $42.51 | $42.96 | +$0.15 | +0.34% | 43,148 | $42.94 | $42.51 $43.59 |
| Aug 24, 2026 | $43.96 | $43.96 | $42.80 | $42.81 | $-1.92 | -4.29% | 22,715 | $43.30 | $42.80 $43.96 |