ETFGLO Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 17 2024 | 32.01 | 0.00 | 0.00% | 32.01 | 32.01 | 32.01 | 0 |
May 16 2024 | 32.01 | 0.00 | 0.00% | 32.01 | 32.01 | 32.01 | 0 |
May 15 2024 | 32.01 | 0.11 | 0.36% | 32.02 | 32.04 | 31.995 | 2,640 |
May 14 2024 | 31.895 | -0.11 | -0.33% | 31.95 | 31.95 | 31.895 | 386 |
May 13 2024 | 32.00 | -0.04 | -0.12% | 32.02 | 32.02 | 31.95 | 2,717 |
May 10 2024 | 32.04 | 0.24 | 0.75% | 32.07 | 32.07 | 32.04 | 250 |
May 09 2024 | 31.80 | -0.07 | -0.20% | 31.80 | 31.80 | 31.80 | 100 |
May 08 2024 | 31.865 | 0.05 | 0.16% | 31.87 | 31.87 | 31.86 | 111 |
May 07 2024 | 31.815 | 0.25 | 0.78% | 31.74 | 31.815 | 31.74 | 4,399 |
May 06 2024 | 31.57 | 0.52 | 1.67% | 31.575 | 31.585 | 31.55 | 8,231 |
May 03 2024 | 31.05 | 0.00 | 0.00% | 31.05 | 31.05 | 31.05 | 0 |
May 02 2024 | 31.05 | -0.37 | -1.18% | 31.14 | 31.175 | 31.05 | 2,504 |
Apr 30 2024 | 31.42 | 0.01 | 0.02% | 31.485 | 31.485 | 31.42 | 251 |
Apr 29 2024 | 31.415 | 0.19 | 0.61% | 31.415 | 31.415 | 31.415 | 400 |
Apr 26 2024 | 31.225 | 0.43 | 1.38% | 31.22 | 31.225 | 31.22 | 485 |
Apr 25 2024 | 30.80 | -0.45 | -1.44% | 31.055 | 31.055 | 30.80 | 3,058 |
Apr 24 2024 | 31.25 | 0.04 | 0.13% | 31.37 | 31.37 | 31.25 | 1,760 |
Apr 23 2024 | 31.21 | 0.31 | 1.00% | 31.08 | 31.21 | 31.08 | 7,400 |
Apr 22 2024 | 30.90 | 0.00 | 0.00% | 30.93 | 30.97 | 30.90 | 3,034 |
Apr 19 2024 | 30.90 | -0.11 | -0.35% | 30.80 | 30.90 | 30.77 | 3,380 |
Apr 18 2024 | 31.01 | -0.22 | -0.70% | 31.05 | 31.05 | 31.00 | 5,021 |
Apr 17 2024 | 31.23 | -0.09 | -0.27% | 31.23 | 31.23 | 31.23 | 15 |
Apr 16 2024 | 31.315 | -0.39 | -1.21% | 31.265 | 31.315 | 31.21 | 576 |
Apr 15 2024 | 31.70 | -0.09 | -0.27% | 31.745 | 31.875 | 31.70 | 278 |
Apr 12 2024 | 31.785 | 0.18 | 0.55% | 32.015 | 32.015 | 31.785 | 676 |
Apr 11 2024 | 31.61 | 0.17 | 0.54% | 31.565 | 31.61 | 31.565 | 188 |
Apr 10 2024 | 31.44 | -0.06 | -0.19% | 31.67 | 31.67 | 31.44 | 1,317 |
Apr 09 2024 | 31.50 | -0.15 | -0.47% | 31.62 | 31.62 | 31.50 | 91 |
Apr 08 2024 | 31.65 | 0.19 | 0.60% | 31.605 | 31.66 | 31.605 | 934 |
Apr 05 2024 | 31.46 | -0.24 | -0.76% | 31.38 | 31.46 | 31.255 | 1,453 |
Apr 04 2024 | 31.70 | -0.08 | -0.24% | 31.70 | 31.70 | 31.70 | 10 |
Apr 03 2024 | 31.775 | -0.13 | -0.39% | 31.68 | 31.775 | 31.68 | 66 |
Apr 02 2024 | 31.90 | 0.13 | 0.41% | 31.95 | 32.04 | 31.90 | 644 |
Mar 28 2024 | 31.77 | 0.00 | 0.00% | 31.77 | 31.77 | 31.77 | 0 |
Mar 27 2024 | 31.77 | 0.00 | 0.00% | 31.77 | 31.77 | 31.77 | 800 |
Mar 26 2024 | 31.77 | 0.11 | 0.36% | 31.76 | 31.77 | 31.76 | 599 |
Mar 25 2024 | 31.655 | -0.19 | -0.58% | 31.755 | 31.755 | 31.655 | 3,855 |
Mar 22 2024 | 31.84 | 0.19 | 0.60% | 31.81 | 31.90 | 31.80 | 318 |
Mar 21 2024 | 31.65 | 0.38 | 1.22% | 31.65 | 31.65 | 31.65 | 10 |
Mar 20 2024 | 31.27 | 0.00 | 0.00% | 31.27 | 31.27 | 31.27 | 0 |
Mar 19 2024 | 31.27 | 0.07 | 0.21% | 31.195 | 31.27 | 31.195 | 70 |
Mar 18 2024 | 31.205 | -0.02 | -0.06% | 31.19 | 31.205 | 31.19 | 562 |
Mar 15 2024 | 31.225 | -0.02 | -0.05% | 31.225 | 31.225 | 31.225 | 120 |
Mar 14 2024 | 31.24 | 0.06 | 0.19% | 31.24 | 31.24 | 31.24 | 352 |
Mar 13 2024 | 31.18 | 0.25 | 0.79% | 31.18 | 31.18 | 31.18 | 22 |
Mar 12 2024 | 30.935 | 0.12 | 0.39% | 30.94 | 30.94 | 30.935 | 155 |
Mar 11 2024 | 30.815 | -0.37 | -1.19% | 30.88 | 30.88 | 30.815 | 1,517 |
Mar 08 2024 | 31.185 | 0.07 | 0.22% | 31.175 | 31.185 | 31.085 | 10,754 |
Mar 07 2024 | 31.115 | 0.22 | 0.70% | 30.94 | 31.115 | 30.94 | 557 |
Mar 06 2024 | 30.90 | 0.04 | 0.15% | 30.90 | 30.90 | 30.90 | 10 |
Mar 05 2024 | 30.855 | -0.19 | -0.60% | 30.975 | 31.00 | 30.855 | 1,430 |
Mar 04 2024 | 31.04 | 0.03 | 0.10% | 31.055 | 31.075 | 31.00 | 9,856 |
Mar 01 2024 | 31.01 | 0.15 | 0.49% | 30.96 | 31.01 | 30.96 | 171 |
Feb 29 2024 | 30.86 | 0.06 | 0.21% | 30.885 | 30.885 | 30.86 | 65 |
Feb 28 2024 | 30.795 | 0.03 | 0.10% | 30.785 | 30.795 | 30.735 | 8,073 |
Feb 27 2024 | 30.765 | -0.05 | -0.16% | 30.76 | 30.80 | 30.76 | 4,421 |
Feb 26 2024 | 30.815 | -0.06 | -0.18% | 30.85 | 30.85 | 30.815 | 243 |
Feb 23 2024 | 30.87 | 0.07 | 0.24% | 30.865 | 30.87 | 30.825 | 309 |
Feb 22 2024 | 30.795 | 0.51 | 1.67% | 30.795 | 30.795 | 30.795 | 174 |
Feb 21 2024 | 30.29 | -0.18 | -0.59% | 30.29 | 30.29 | 30.29 | 25 |
Feb 20 2024 | 30.47 | -0.21 | -0.67% | 30.535 | 30.535 | 30.455 | 4,042 |
Feb 19 2024 | 30.675 | 0.07 | 0.23% | 30.58 | 30.675 | 30.575 | 5,639 |