VictoryShares WestEnd Global Equity ETF (GLOW)
NASDAQ: GLOW · Real-Time Price · USD
29.91
+0.16 (0.53%)
Sep 26, 2025, 4:00 PM EDT - Market closed
GLOW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 29.81 | 29.91 | 29.81 | 29.91 | 29.91 | 0.52% | 425 |
| Sep 25, 2025 | 29.77 | 29.77 | 29.73 | 29.75 | 29.75 | -0.60% | 14,700 |
| Sep 24, 2025 | 29.89 | 29.93 | 29.89 | 29.93 | 29.93 | -0.35% | 155 |
| Sep 23, 2025 | 30.15 | 30.15 | 30.04 | 30.04 | 30.04 | -0.36% | 479 |
| Sep 22, 2025 | 30.06 | 30.16 | 30.06 | 30.15 | 30.15 | 0.33% | 3,516 |
| Sep 19, 2025 | 30.02 | 30.05 | 30.02 | 30.05 | 30.05 | 0.16% | 3,102 |
| Sep 18, 2025 | 30.01 | 30.01 | 30.00 | 30.00 | 30.00 | 0.40% | 498 |
| Sep 17, 2025 | 29.91 | 29.91 | 29.88 | 29.88 | 29.88 | 0.04% | 255 |
| Sep 16, 2025 | 29.84 | 29.87 | 29.82 | 29.87 | 29.87 | -0.01% | 68,256 |
| Sep 15, 2025 | 29.89 | 29.89 | 29.86 | 29.87 | 29.87 | 0.45% | 1,372 |
| Sep 12, 2025 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | -0.11% | 15 |
| Sep 11, 2025 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | 1.12% | 50 |
| Sep 10, 2025 | 29.52 | 29.52 | 29.44 | 29.44 | 29.44 | 0.18% | 391 |
| Sep 9, 2025 | 29.34 | 29.39 | 29.34 | 29.39 | 29.39 | 0.30% | 243 |
| Sep 8, 2025 | 29.30 | 29.30 | 29.28 | 29.30 | 29.30 | 0.50% | 763 |
| Sep 5, 2025 | 29.29 | 29.29 | 29.15 | 29.15 | 29.15 | 0.13% | 141 |
| Sep 4, 2025 | 28.94 | 29.12 | 28.94 | 29.12 | 29.12 | 0.61% | 776 |
| Sep 3, 2025 | 28.93 | 28.94 | 28.86 | 28.94 | 28.94 | 0.35% | 916 |
| Sep 2, 2025 | 28.67 | 28.85 | 28.67 | 28.84 | 28.84 | -0.49% | 2,289 |
| Aug 29, 2025 | 28.96 | 29.00 | 28.96 | 28.98 | 28.98 | -0.56% | 5,286 |
| Aug 28, 2025 | 29.08 | 29.15 | 29.08 | 29.15 | 29.15 | 0.31% | 356 |
| Aug 27, 2025 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | 0.05% | 82 |
| Aug 26, 2025 | 29.00 | 29.05 | 29.00 | 29.04 | 29.04 | 0.14% | 1,079 |
| Aug 25, 2025 | 29.09 | 29.09 | 29.00 | 29.00 | 29.00 | -0.59% | 1,163 |
| Aug 22, 2025 | 29.21 | 29.22 | 29.17 | 29.17 | 29.17 | 1.48% | 3,323 |
| Aug 21, 2025 | 28.72 | 28.79 | 28.70 | 28.74 | 28.74 | -0.44% | 15,178 |
| Aug 20, 2025 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | -0.07% | 212 |
| Aug 19, 2025 | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | -0.47% | 212 |
| Aug 18, 2025 | 29.01 | 29.03 | 29.01 | 29.03 | 29.03 | - | 761 |
| Aug 15, 2025 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | 0.05% | 295 |
| Aug 14, 2025 | 28.91 | 29.01 | 28.91 | 29.01 | 29.01 | -0.23% | 3,249 |
| Aug 13, 2025 | 29.06 | 29.08 | 29.06 | 29.08 | 29.08 | 0.64% | 210 |
| Aug 12, 2025 | 28.82 | 28.89 | 28.78 | 28.89 | 28.89 | 1.20% | 900 |
| Aug 11, 2025 | 28.58 | 28.58 | 28.55 | 28.55 | 28.55 | -0.22% | 380 |
| Aug 8, 2025 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | 0.53% | 53 |
| Aug 7, 2025 | 28.46 | 28.46 | 28.42 | 28.46 | 28.46 | -0.11% | 594 |
| Aug 6, 2025 | 28.39 | 28.49 | 28.39 | 28.49 | 28.49 | 0.59% | 1,798 |
| Aug 5, 2025 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | -0.30% | 959 |
| Aug 4, 2025 | 28.27 | 28.41 | 28.27 | 28.41 | 28.41 | 1.41% | 959 |
| Aug 1, 2025 | 28.02 | 28.09 | 27.98 | 28.01 | 28.01 | -0.95% | 1,523 |
| Jul 31, 2025 | 28.52 | 28.56 | 28.28 | 28.28 | 28.28 | -0.76% | 6,104 |
| Jul 30, 2025 | 28.59 | 28.60 | 28.47 | 28.50 | 28.50 | -0.25% | 658 |
| Jul 29, 2025 | 28.66 | 28.66 | 28.57 | 28.57 | 28.57 | -0.19% | 1,096 |
| Jul 28, 2025 | 28.62 | 28.62 | 28.62 | 28.62 | 28.62 | -0.52% | 2 |
| Jul 25, 2025 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | 0.07% | 21 |
| Jul 24, 2025 | 28.81 | 28.84 | 28.75 | 28.75 | 28.75 | -0.20% | 10,829 |
| Jul 23, 2025 | 28.76 | 28.81 | 28.76 | 28.81 | 28.81 | 0.99% | 263 |
| Jul 22, 2025 | 28.47 | 28.53 | 28.47 | 28.53 | 28.53 | 0.44% | 203 |
| Jul 21, 2025 | 28.54 | 28.54 | 28.40 | 28.40 | 28.40 | 0.33% | 8,135 |
| Jul 18, 2025 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | -0.16% | 1 |