Activebeta World Low Vol Plus Equity ETF (GLOV)
BATS: GLOV · Real-Time Price · USD
51.91
-0.18 (-0.35%)
May 1, 2025, 4:00 PM EDT - Market closed
GLOV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2025 | 52.13 | 52.45 | 51.80 | 51.91 | 51.91 | -0.35% | 35,541 |
| Apr 30, 2025 | 51.53 | 52.09 | 51.14 | 52.09 | 52.09 | 0.44% | 79,003 |
| Apr 29, 2025 | 51.59 | 51.91 | 51.54 | 51.86 | 51.86 | 0.52% | 38,937 |
| Apr 28, 2025 | 51.34 | 51.59 | 51.23 | 51.59 | 51.59 | 0.47% | 52,749 |
| Apr 25, 2025 | 51.20 | 51.40 | 50.97 | 51.35 | 51.35 | 0.04% | 57,171 |
| Apr 24, 2025 | 50.71 | 51.33 | 50.71 | 51.33 | 51.33 | 0.99% | 40,324 |
| Apr 23, 2025 | 51.39 | 51.47 | 50.71 | 50.83 | 50.83 | 0.31% | 36,612 |
| Apr 22, 2025 | 50.00 | 50.75 | 50.00 | 50.67 | 50.67 | 2.38% | 42,163 |
| Apr 21, 2025 | 49.95 | 50.56 | 49.22 | 49.49 | 49.49 | -1.61% | 76,775 |
| Apr 17, 2025 | 50.08 | 50.54 | 50.01 | 50.30 | 50.30 | 0.46% | 52,153 |
| Apr 16, 2025 | 50.38 | 50.64 | 49.68 | 50.07 | 50.07 | -0.99% | 45,790 |
| Apr 15, 2025 | 50.58 | 50.88 | 50.45 | 50.57 | 50.57 | 0.30% | 47,020 |
| Apr 14, 2025 | 50.49 | 50.68 | 50.25 | 50.42 | 50.42 | 0.88% | 53,487 |
| Apr 11, 2025 | 49.00 | 49.98 | 48.85 | 49.98 | 49.98 | 1.69% | 54,486 |
| Apr 10, 2025 | 49.13 | 49.35 | 47.90 | 49.15 | 49.15 | -1.03% | 73,295 |
| Apr 9, 2025 | 47.19 | 50.08 | 46.54 | 49.66 | 49.66 | 5.68% | 97,480 |
| Apr 8, 2025 | 48.62 | 48.74 | 46.56 | 46.99 | 46.99 | -0.21% | 81,572 |
| Apr 7, 2025 | 46.84 | 50.38 | 46.30 | 47.09 | 47.09 | -1.90% | 242,702 |
| Apr 4, 2025 | 49.62 | 49.73 | 47.99 | 48.00 | 48.00 | -5.69% | 348,712 |
| Apr 3, 2025 | 51.15 | 51.38 | 50.90 | 50.90 | 50.90 | -1.97% | 58,221 |
| Apr 2, 2025 | 51.67 | 51.92 | 51.66 | 51.92 | 51.92 | 0.33% | 40,682 |
| Apr 1, 2025 | 51.34 | 51.75 | 51.31 | 51.75 | 51.75 | 0.45% | 38,780 |
| Mar 31, 2025 | 50.89 | 51.52 | 50.89 | 51.52 | 51.52 | 0.43% | 71,591 |
| Mar 28, 2025 | 51.72 | 51.72 | 51.23 | 51.30 | 51.30 | -1.06% | 57,555 |
| Mar 27, 2025 | 51.52 | 51.90 | 51.52 | 51.85 | 51.85 | 0.43% | 44,759 |
| Mar 26, 2025 | 51.79 | 51.86 | 51.54 | 51.63 | 51.63 | -0.39% | 37,612 |
| Mar 25, 2025 | 51.74 | 51.89 | 51.59 | 51.83 | 51.83 | 0.19% | 37,027 |
| Mar 24, 2025 | 51.56 | 51.77 | 51.56 | 51.73 | 51.57 | 0.84% | 84,858 |
| Mar 21, 2025 | 51.05 | 51.31 | 51.03 | 51.30 | 51.14 | -0.13% | 48,045 |
| Mar 20, 2025 | 51.27 | 51.64 | 51.27 | 51.37 | 51.21 | -0.44% | 52,031 |
| Mar 19, 2025 | 51.24 | 51.79 | 51.24 | 51.60 | 51.44 | 0.59% | 44,486 |
| Mar 18, 2025 | 51.42 | 51.42 | 51.13 | 51.30 | 51.13 | -0.40% | 51,251 |
| Mar 17, 2025 | 51.29 | 51.68 | 51.29 | 51.50 | 51.34 | 0.86% | 77,112 |
| Mar 14, 2025 | 50.72 | 51.11 | 50.72 | 51.06 | 50.90 | 1.49% | 66,883 |
| Mar 13, 2025 | 50.73 | 50.75 | 50.24 | 50.31 | 50.15 | -0.75% | 50,394 |
| Mar 12, 2025 | 50.96 | 50.96 | 50.47 | 50.69 | 50.53 | -0.54% | 61,202 |
| Mar 11, 2025 | 51.27 | 51.27 | 50.74 | 50.97 | 50.81 | -1.04% | 57,328 |
| Mar 10, 2025 | 51.70 | 52.01 | 51.17 | 51.50 | 51.34 | -1.38% | 64,651 |
| Mar 7, 2025 | 51.80 | 52.22 | 51.61 | 52.22 | 52.06 | 1.03% | 54,698 |
| Mar 6, 2025 | 51.74 | 52.15 | 51.60 | 51.69 | 51.53 | -0.90% | 52,923 |
| Mar 5, 2025 | 51.67 | 52.19 | 51.67 | 52.16 | 52.00 | 1.12% | 59,301 |
| Mar 4, 2025 | 51.80 | 52.01 | 51.53 | 51.58 | 51.42 | -1.19% | 87,287 |
| Mar 3, 2025 | 52.46 | 52.73 | 52.01 | 52.20 | 52.04 | 0.12% | 121,057 |
| Feb 28, 2025 | 51.90 | 52.14 | 51.62 | 52.14 | 51.98 | 0.87% | 82,000 |
| Feb 27, 2025 | 52.05 | 52.22 | 51.69 | 51.69 | 51.53 | -0.73% | 65,250 |
| Feb 26, 2025 | 52.49 | 52.49 | 52.07 | 52.07 | 51.91 | -0.44% | 48,278 |
| Feb 25, 2025 | 52.11 | 52.40 | 52.00 | 52.30 | 52.14 | 0.64% | 60,176 |
| Feb 24, 2025 | 52.35 | 52.35 | 51.96 | 51.97 | 51.81 | 0.17% | 92,849 |
| Feb 21, 2025 | 52.13 | 52.20 | 51.85 | 51.88 | 51.72 | -0.78% | 50,858 |
| Feb 20, 2025 | 52.27 | 52.38 | 52.17 | 52.29 | 52.13 | -0.10% | 44,737 |