Corgi Beauty, Skincare & Aesthetics ETF (GLAM)
BATS: GLAM · Real-Time Price · USD
25.88
+0.38 (1.51%)
At close: May 28, 2026, 4:00 PM EDT
25.88
0.00 (0.00%)
After-hours: May 28, 2026, 4:10 PM EDT
GLAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | 1.78% | 4 |
| May 26, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | -0.03% | 19 |
| May 22, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 1.29% | 13 |
| May 21, 2026 | 24.40 | 24.73 | 24.40 | 24.73 | 24.73 | 1.10% | 202 |
| May 20, 2026 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | 1.66% | 2 |
| May 19, 2026 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | -0.62% | - |
| May 18, 2026 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | -0.43% | 18 |
| May 15, 2026 | 24.35 | 24.35 | 24.32 | 24.32 | 24.32 | -1.21% | 207 |
| May 14, 2026 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | -0.22% | - |
| May 13, 2026 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | -1.08% | 2 |
| May 12, 2026 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | -0.49% | 101 |
| May 11, 2026 | 25.11 | 25.11 | 25.06 | 25.06 | 25.06 | -2.15% | 106 |
| May 8, 2026 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | 0.26% | - |
| May 7, 2026 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | -1.22% | 1 |