Activebeta World Low Vol Plus Equity ETF (GLOV)
BATS: GLOV · Real-Time Price · USD
56.62
-0.50 (-0.88%)
At close: Oct 29, 2025, 4:00 PM EDT
56.62
0.00 (0.00%)
After-hours: Oct 29, 2025, 8:00 PM EDT

GLOV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202557.1857.1856.4356.6256.62-0.88%38,782
Oct 28, 202557.3357.4157.1257.1257.12-0.21%79,835
Oct 27, 202556.9757.3156.9757.2457.240.48%80,564
Oct 24, 202556.9657.0356.7956.9756.970.62%89,589
Oct 23, 202556.5856.7956.5756.6256.620.04%41,048
Oct 22, 202556.7056.9256.5356.6056.60-0.25%47,241
Oct 21, 202556.6556.9156.6156.7456.74-0.25%100,315
Oct 20, 202556.6156.9256.5656.8856.880.75%10,547
Oct 17, 202556.2256.5455.9856.4656.460.80%107,868
Oct 16, 202556.4156.4355.8756.0156.01-0.67%46,513
Oct 15, 202556.7656.7656.1356.3956.39-0.02%121,520
Oct 14, 202556.1556.6056.1156.4056.400.57%81,643
Oct 13, 202556.0356.2655.8356.0856.080.36%15,362
Oct 10, 202556.7356.7355.7755.8855.88-1.35%52,660
Oct 9, 202556.9456.9456.5156.6456.64-0.39%49,668
Oct 8, 202556.8357.0156.8156.8656.86-0.04%972,436
Oct 7, 202556.9456.9656.7656.8856.88-0.16%46,970
Oct 6, 202556.8357.0256.8356.9756.970.04%120,637
Oct 3, 202556.8857.2156.8856.9556.950.19%62,249
Oct 2, 202556.9256.9256.6656.8456.84-0.21%50,550
Oct 1, 202556.8257.0756.8056.9656.96-0.02%122,024
Sep 30, 202556.8056.9756.6656.9756.970.52%6,174
Sep 29, 202556.6956.7056.5156.6756.670.29%63,199
Sep 26, 202556.1656.5956.1656.5156.510.84%49,565
Sep 25, 202556.0756.2655.8456.0456.04-0.39%80,468
Sep 24, 202556.4756.5056.2356.2656.26-0.83%37,677
Sep 23, 202556.6956.8856.4556.7356.49-0.18%51,573
Sep 22, 202556.6556.9056.6356.8356.590.02%67,544
Sep 19, 202556.8156.8556.6456.8256.580.13%55,915
Sep 18, 202556.8356.9056.7456.7556.51-0.10%41,459
Sep 17, 202556.8657.0556.7456.8156.56-0.08%153,719
Sep 16, 202556.8956.9156.7556.8556.61-0.20%51,939
Sep 15, 202557.3557.3556.9556.9656.72-0.19%80,765
Sep 12, 202557.1557.1556.9057.0756.83-0.22%39,401
Sep 11, 202556.8857.2056.8857.2056.951.07%45,099
Sep 10, 202556.6656.8256.5556.5956.35-0.33%38,485
Sep 9, 202556.7356.7856.5556.7856.540.13%28,667
Sep 8, 202556.6956.7856.5056.7156.460.10%59,999
Sep 5, 202556.9256.9756.4556.6556.410.05%35,140
Sep 4, 202556.4456.7656.4256.6256.380.87%41,843
Sep 3, 202556.0656.2356.0056.1355.890.18%98,454
Sep 2, 202556.0056.0955.5056.0355.79-0.66%20,218
Aug 29, 202556.3556.4056.2256.4056.16-49,101
Aug 28, 202556.4556.4956.2156.4056.16-0.07%37,184
Aug 27, 202556.1156.4556.0556.4456.200.32%61,572
Aug 26, 202556.0456.2656.0256.2656.020.21%52,283
Aug 25, 202556.4456.5056.1456.1455.90-0.73%59,736
Aug 22, 202556.3556.8156.3556.5556.310.61%31,226
Aug 21, 202556.3156.3956.1356.2155.97-0.45%33,291
Aug 20, 202556.3156.4656.2556.4656.220.38%39,175