Activebeta World Low Vol Plus Equity ETF (GLOV)
BATS: GLOV · Real-Time Price · USD
58.09
+0.19 (0.33%)
At close: Jan 8, 2026, 4:00 PM EST
58.09
0.00 (0.00%)
After-hours: Jan 8, 2026, 8:00 PM EST
GLOV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 58.10 | 58.19 | 58.01 | 58.09 | 58.09 | 0.32% | 98,034 |
| Jan 7, 2026 | 58.25 | 58.25 | 57.84 | 57.90 | 57.90 | -0.33% | 7,228 |
| Jan 6, 2026 | 57.97 | 58.18 | 57.87 | 58.09 | 58.09 | 0.33% | 149,503 |
| Jan 5, 2026 | 57.70 | 57.95 | 57.70 | 57.90 | 57.90 | 0.36% | 736 |
| Jan 2, 2026 | 57.94 | 57.95 | 57.50 | 57.69 | 57.69 | -0.09% | 142,337 |
| Dec 31, 2025 | 58.01 | 58.01 | 57.70 | 57.74 | 57.74 | -0.53% | 57,023 |
| Dec 30, 2025 | 58.03 | 58.14 | 58.01 | 58.05 | 58.05 | -0.08% | 45,875 |
| Dec 29, 2025 | 58.01 | 58.19 | 57.93 | 58.10 | 58.10 | -0.18% | 100,089 |
| Dec 26, 2025 | 58.18 | 58.26 | 58.09 | 58.20 | 58.20 | 0.02% | 8,264 |
| Dec 24, 2025 | 57.90 | 58.23 | 57.89 | 58.19 | 58.19 | 0.31% | 36,421 |
| Dec 23, 2025 | 57.85 | 58.07 | 57.85 | 58.01 | 58.01 | -0.02% | 56,591 |
| Dec 22, 2025 | 57.75 | 58.07 | 57.74 | 58.02 | 57.80 | 0.39% | 150,417 |
| Dec 19, 2025 | 57.90 | 57.95 | 57.74 | 57.80 | 57.57 | 0.32% | 46,685 |
| Dec 18, 2025 | 57.75 | 57.86 | 57.52 | 57.62 | 57.39 | 0.31% | 41,901 |
| Dec 17, 2025 | 57.59 | 57.69 | 57.39 | 57.44 | 57.22 | -0.49% | 52,832 |
| Dec 16, 2025 | 57.77 | 57.77 | 57.41 | 57.72 | 57.50 | -0.28% | 46,774 |
| Dec 15, 2025 | 57.91 | 57.91 | 57.66 | 57.88 | 57.65 | 0.47% | 115,990 |
| Dec 12, 2025 | 57.84 | 57.95 | 57.47 | 57.61 | 57.39 | -0.40% | 1,174,779 |
| Dec 11, 2025 | 57.80 | 58.04 | 57.67 | 57.84 | 57.61 | 0.50% | 48,625 |
| Dec 10, 2025 | 57.29 | 57.80 | 57.23 | 57.55 | 57.33 | 0.56% | 43,740 |
| Dec 9, 2025 | 57.38 | 57.49 | 57.20 | 57.23 | 57.01 | -0.47% | 51,538 |
| Dec 8, 2025 | 57.49 | 57.50 | 57.25 | 57.50 | 57.28 | -0.24% | 71,277 |
| Dec 5, 2025 | 57.71 | 57.79 | 57.53 | 57.64 | 57.42 | 0.06% | 88,656 |
| Dec 4, 2025 | 57.75 | 57.76 | 57.47 | 57.61 | 57.38 | -0.12% | 8,786 |
| Dec 3, 2025 | 57.60 | 57.75 | 57.55 | 57.68 | 57.45 | -0.03% | 42,088 |
| Dec 2, 2025 | 57.60 | 57.70 | 57.43 | 57.69 | 57.47 | 0.26% | 42,356 |
| Dec 1, 2025 | 57.51 | 57.83 | 57.51 | 57.54 | 57.32 | -0.53% | 68,934 |
| Nov 28, 2025 | 57.62 | 57.92 | 57.58 | 57.85 | 57.62 | 0.15% | 77,989 |
| Nov 26, 2025 | 57.01 | 57.88 | 57.00 | 57.76 | 57.53 | 0.73% | 42,229 |
| Nov 25, 2025 | 56.74 | 57.37 | 56.56 | 57.34 | 57.12 | 1.05% | 48,888 |
| Nov 24, 2025 | 56.56 | 56.79 | 56.41 | 56.74 | 56.52 | 0.59% | 62,316 |
| Nov 21, 2025 | 56.05 | 56.83 | 56.00 | 56.41 | 56.19 | 1.09% | 51,054 |
| Nov 20, 2025 | 56.63 | 56.68 | 55.68 | 55.80 | 55.58 | -0.63% | 50,143 |
| Nov 19, 2025 | 56.39 | 56.40 | 56.05 | 56.16 | 55.94 | -0.35% | 43,527 |
| Nov 18, 2025 | 56.18 | 56.45 | 55.97 | 56.35 | 56.13 | -0.11% | 49,991 |
| Nov 17, 2025 | 56.85 | 57.00 | 56.28 | 56.41 | 56.19 | -1.14% | 85,037 |
| Nov 14, 2025 | 56.78 | 57.23 | 56.68 | 57.06 | 56.84 | 0.03% | 104,440 |
| Nov 13, 2025 | 57.25 | 57.43 | 57.05 | 57.05 | 56.82 | -0.60% | 37,591 |
| Nov 12, 2025 | 57.28 | 57.59 | 57.26 | 57.39 | 57.17 | 0.13% | 94,338 |
| Nov 11, 2025 | 56.98 | 57.38 | 56.96 | 57.32 | 57.09 | 0.62% | 12,543 |
| Nov 10, 2025 | 56.76 | 57.07 | 56.56 | 56.96 | 56.74 | 0.81% | 90,729 |
| Nov 7, 2025 | 56.15 | 56.53 | 55.84 | 56.50 | 56.28 | 0.41% | 86,908 |
| Nov 6, 2025 | 56.48 | 56.48 | 56.08 | 56.27 | 56.05 | -0.47% | 43,495 |
| Nov 5, 2025 | 56.52 | 56.72 | 56.35 | 56.54 | 56.31 | 0.49% | 74,904 |
| Nov 4, 2025 | 56.01 | 56.36 | 56.01 | 56.26 | 56.04 | -0.39% | 42,971 |
| Nov 3, 2025 | 56.30 | 56.48 | 56.25 | 56.48 | 56.26 | -0.12% | 165,379 |
| Oct 31, 2025 | 56.61 | 56.66 | 56.40 | 56.55 | 56.33 | 0.05% | 48,672 |
| Oct 30, 2025 | 56.31 | 56.93 | 56.31 | 56.52 | 56.30 | -0.18% | 52,969 |
| Oct 29, 2025 | 57.18 | 57.18 | 56.43 | 56.62 | 56.40 | -0.88% | 38,782 |
| Oct 28, 2025 | 57.33 | 57.41 | 57.12 | 57.12 | 56.90 | -0.21% | 79,835 |