Activebeta World Low Vol Plus Equity ETF (GLOV)
BATS: GLOV · Real-Time Price · USD
54.23
+0.24 (0.44%)
At close: Jun 27, 2025, 4:00 PM
54.38
+0.15 (0.28%)
After-hours: Jun 27, 2025, 8:00 PM EDT
GLOV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 54.13 | 54.49 | 53.98 | 54.23 | 54.23 | 0.44% | 48,374 |
| Jun 26, 2025 | 53.99 | 54.10 | 53.91 | 53.99 | 53.99 | 0.37% | 56,441 |
| Jun 25, 2025 | 53.91 | 54.02 | 53.69 | 53.79 | 53.79 | -0.44% | 40,410 |
| Jun 24, 2025 | 53.74 | 54.03 | 53.74 | 54.03 | 54.03 | 0.02% | 32,204 |
| Jun 23, 2025 | 53.35 | 54.02 | 53.35 | 54.02 | 53.65 | 0.92% | 76,372 |
| Jun 20, 2025 | 53.73 | 53.78 | 53.33 | 53.53 | 53.16 | -0.35% | 74,442 |
| Jun 18, 2025 | 54.01 | 54.01 | 53.47 | 53.72 | 53.35 | 0.17% | 49,337 |
| Jun 17, 2025 | 53.89 | 53.92 | 53.49 | 53.63 | 53.26 | -0.91% | 65,758 |
| Jun 16, 2025 | 54.13 | 54.32 | 53.95 | 54.12 | 53.75 | 0.46% | 67,598 |
| Jun 13, 2025 | 53.90 | 54.22 | 53.68 | 53.87 | 53.50 | -0.92% | 57,875 |
| Jun 12, 2025 | 54.21 | 54.49 | 54.02 | 54.37 | 54.00 | 0.50% | 42,562 |
| Jun 11, 2025 | 54.33 | 54.43 | 53.99 | 54.10 | 53.73 | -0.42% | 50,727 |
| Jun 10, 2025 | 54.30 | 54.33 | 54.09 | 54.33 | 53.95 | 0.30% | 39,577 |
| Jun 9, 2025 | 54.41 | 54.41 | 53.98 | 54.16 | 53.79 | -0.31% | 53,695 |
| Jun 6, 2025 | 54.37 | 54.37 | 54.11 | 54.33 | 53.96 | 0.59% | 38,425 |
| Jun 5, 2025 | 54.13 | 54.26 | 53.92 | 54.01 | 53.64 | -0.15% | 49,269 |
| Jun 4, 2025 | 54.27 | 54.30 | 54.03 | 54.09 | 53.72 | -0.11% | 44,539 |
| Jun 3, 2025 | 53.96 | 54.22 | 53.80 | 54.15 | 53.78 | 0.11% | 37,534 |
| Jun 2, 2025 | 53.88 | 54.14 | 53.66 | 54.09 | 53.72 | 0.52% | 69,067 |
| May 30, 2025 | 53.81 | 53.93 | 53.49 | 53.81 | 53.44 | 0.20% | 77,445 |
| May 29, 2025 | 53.88 | 53.88 | 53.33 | 53.70 | 53.33 | 0.26% | 46,603 |
| May 28, 2025 | 53.60 | 53.81 | 53.48 | 53.56 | 53.19 | -0.58% | 39,829 |
| May 27, 2025 | 53.81 | 53.98 | 53.58 | 53.87 | 53.50 | 1.11% | 126,868 |
| May 23, 2025 | 52.95 | 53.40 | 52.80 | 53.28 | 52.91 | -0.21% | 43,911 |
| May 22, 2025 | 53.44 | 53.53 | 53.06 | 53.39 | 53.02 | -0.07% | 47,612 |
| May 21, 2025 | 53.71 | 53.99 | 53.43 | 53.43 | 53.06 | -0.98% | 33,604 |
| May 20, 2025 | 53.99 | 54.04 | 53.87 | 53.96 | 53.59 | -0.04% | 63,438 |
| May 19, 2025 | 53.40 | 54.23 | 53.40 | 53.98 | 53.61 | 0.62% | 67,101 |
| May 16, 2025 | 53.37 | 53.65 | 53.24 | 53.65 | 53.28 | 0.37% | 35,673 |
| May 15, 2025 | 52.68 | 53.45 | 52.56 | 53.45 | 53.08 | 1.38% | 48,154 |
| May 14, 2025 | 52.77 | 52.83 | 52.57 | 52.72 | 52.36 | -0.34% | 41,427 |
| May 13, 2025 | 52.80 | 53.00 | 52.80 | 52.90 | 52.54 | 0.67% | 38,692 |
| May 12, 2025 | 53.00 | 53.00 | 52.24 | 52.55 | 52.19 | 0.19% | 79,645 |
| May 9, 2025 | 52.54 | 52.54 | 52.23 | 52.45 | 52.09 | -0.08% | 62,048 |
| May 8, 2025 | 52.75 | 52.83 | 52.33 | 52.49 | 52.13 | -0.28% | 42,109 |
| May 7, 2025 | 52.56 | 52.67 | 52.33 | 52.64 | 52.28 | 0.21% | 26,727 |
| May 6, 2025 | 52.45 | 52.70 | 52.31 | 52.53 | 52.17 | -0.23% | 48,684 |
| May 5, 2025 | 52.65 | 52.77 | 52.56 | 52.65 | 52.29 | -0.08% | 50,536 |
| May 2, 2025 | 52.54 | 52.77 | 52.40 | 52.69 | 52.33 | 1.50% | 50,822 |
| May 1, 2025 | 52.13 | 52.45 | 51.80 | 51.91 | 51.55 | -0.35% | 35,541 |
| Apr 30, 2025 | 51.53 | 52.09 | 51.14 | 52.09 | 51.73 | 0.44% | 79,003 |
| Apr 29, 2025 | 51.59 | 51.91 | 51.54 | 51.86 | 51.50 | 0.52% | 38,937 |
| Apr 28, 2025 | 51.34 | 51.59 | 51.23 | 51.59 | 51.24 | 0.47% | 52,749 |
| Apr 25, 2025 | 51.20 | 51.40 | 50.97 | 51.35 | 51.00 | 0.04% | 57,171 |
| Apr 24, 2025 | 50.71 | 51.33 | 50.71 | 51.33 | 50.98 | 0.99% | 40,324 |
| Apr 23, 2025 | 51.39 | 51.47 | 50.71 | 50.83 | 50.48 | 0.31% | 36,612 |
| Apr 22, 2025 | 50.00 | 50.75 | 50.00 | 50.67 | 50.32 | 2.38% | 42,163 |
| Apr 21, 2025 | 49.95 | 50.56 | 49.22 | 49.49 | 49.15 | -1.61% | 76,775 |
| Apr 17, 2025 | 50.08 | 50.54 | 50.01 | 50.30 | 49.95 | 0.46% | 52,153 |
| Apr 16, 2025 | 50.38 | 50.64 | 49.68 | 50.07 | 49.73 | -0.99% | 45,790 |