Skip to main content
logo
Corgi Beauty, Skincare & Aesthetics ETF (GLAM)
BATS: GLAM · Real-Time Price · USD
27.65
+0.08 (0.27%)
Jun 30, 2026, 4:00 PM EDT - Market closed

GLAM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 30, 202627.4227.6527.3827.6527.650.26%416
Jun 29, 202626.7927.6126.7927.5727.57-0.13%678
Jun 26, 202627.2927.6127.2927.6127.612.13%933
Jun 25, 202626.9227.0326.9227.0327.030.44%433
Jun 24, 202626.8626.9226.8626.9226.921.66%710
Jun 23, 202626.4826.4826.4826.4826.481.21%113
Jun 22, 202626.1626.1626.1626.1626.16-0.63%304
Jun 18, 202626.1826.3326.1826.3326.331.80%524
Jun 17, 202625.8625.8625.8625.8625.86-1.97%41
Jun 16, 202626.4526.4526.3826.3826.380.38%8,098
Jun 15, 202626.3626.4226.2826.2826.280.15%731
Jun 12, 202626.0626.2926.0626.2426.240.61%3,695
Jun 11, 202625.7126.0825.7126.0826.081.79%395
Jun 10, 202625.9025.9025.6225.6225.62-0.15%420
Jun 9, 202625.5425.7325.5425.6625.662.78%612
Jun 8, 202624.9724.9724.9724.9724.970.41%3
Jun 5, 202624.8824.8824.8724.8724.860.13%415
Jun 4, 202624.8324.8324.8324.8324.831.59%5
Jun 3, 202624.3924.4424.3924.4424.44-1.63%8,851
Jun 2, 202624.8524.8524.8524.8524.85-1.06%1
Jun 1, 202625.1125.1125.1125.1125.11-1.78%25
May 29, 202625.5725.5725.5725.5725.57-1.19%8
May 28, 202625.8825.8825.8825.8825.881.51%1
May 27, 202625.4925.4925.4925.4925.491.78%4
May 26, 202625.0525.0525.0525.0525.05-0.03%19
May 22, 202625.0525.0525.0525.0525.051.29%13
May 21, 202624.4024.7324.4024.7324.731.10%202
May 20, 202624.4624.4624.4624.4624.461.66%2
May 19, 202624.0624.0624.0624.0624.06-0.62%-
May 18, 202624.2124.2124.2124.2124.21-0.43%18
May 15, 202624.3524.3524.3224.3224.32-1.21%207
May 14, 202624.6224.6224.6224.6224.62-0.22%-
May 13, 202624.6724.6724.6724.6724.67-1.08%2
May 12, 202624.9424.9424.9424.9424.94-0.49%101
May 11, 202625.1125.1125.0625.0625.06-2.15%106
May 8, 202625.6125.6125.6125.6125.610.26%-
May 7, 202625.5525.5525.5525.5525.55-1.22%1