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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 57.18 | 57.18 | 56.43 | 56.62 | 56.62 | -0.88% | 38,782 |
| Oct 28, 2025 | 57.33 | 57.41 | 57.12 | 57.12 | 57.12 | -0.21% | 79,835 |
| Oct 27, 2025 | 56.97 | 57.31 | 56.97 | 57.24 | 57.24 | 0.48% | 80,564 |
| Oct 24, 2025 | 56.96 | 57.03 | 56.79 | 56.97 | 56.97 | 0.62% | 89,589 |
| Oct 23, 2025 | 56.58 | 56.79 | 56.57 | 56.62 | 56.62 | 0.04% | 41,048 |
| Oct 22, 2025 | 56.70 | 56.92 | 56.53 | 56.60 | 56.60 | -0.25% | 47,241 |
| Oct 21, 2025 | 56.65 | 56.91 | 56.61 | 56.74 | 56.74 | -0.25% | 100,315 |
| Oct 20, 2025 | 56.61 | 56.92 | 56.56 | 56.88 | 56.88 | 0.75% | 10,547 |
| Oct 17, 2025 | 56.22 | 56.54 | 55.98 | 56.46 | 56.46 | 0.80% | 107,868 |
| Oct 16, 2025 | 56.41 | 56.43 | 55.87 | 56.01 | 56.01 | -0.67% | 46,513 |
| Oct 15, 2025 | 56.76 | 56.76 | 56.13 | 56.39 | 56.39 | -0.02% | 121,520 |
| Oct 14, 2025 | 56.15 | 56.60 | 56.11 | 56.40 | 56.40 | 0.57% | 81,643 |
| Oct 13, 2025 | 56.03 | 56.26 | 55.83 | 56.08 | 56.08 | 0.36% | 15,362 |
| Oct 10, 2025 | 56.73 | 56.73 | 55.77 | 55.88 | 55.88 | -1.35% | 52,660 |
| Oct 9, 2025 | 56.94 | 56.94 | 56.51 | 56.64 | 56.64 | -0.39% | 49,668 |
| Oct 8, 2025 | 56.83 | 57.01 | 56.81 | 56.86 | 56.86 | -0.04% | 972,436 |
| Oct 7, 2025 | 56.94 | 56.96 | 56.76 | 56.88 | 56.88 | -0.16% | 46,970 |
| Oct 6, 2025 | 56.83 | 57.02 | 56.83 | 56.97 | 56.97 | 0.04% | 120,637 |
| Oct 3, 2025 | 56.88 | 57.21 | 56.88 | 56.95 | 56.95 | 0.19% | 62,249 |
| Oct 2, 2025 | 56.92 | 56.92 | 56.66 | 56.84 | 56.84 | -0.21% | 50,550 |
| Oct 1, 2025 | 56.82 | 57.07 | 56.80 | 56.96 | 56.96 | -0.02% | 122,024 |
| Sep 30, 2025 | 56.80 | 56.97 | 56.66 | 56.97 | 56.97 | 0.52% | 6,174 |
| Sep 29, 2025 | 56.69 | 56.70 | 56.51 | 56.67 | 56.67 | 0.29% | 63,199 |
| Sep 26, 2025 | 56.16 | 56.59 | 56.16 | 56.51 | 56.51 | 0.84% | 49,565 |
| Sep 25, 2025 | 56.07 | 56.26 | 55.84 | 56.04 | 56.04 | -0.39% | 80,468 |
| Sep 24, 2025 | 56.47 | 56.50 | 56.23 | 56.26 | 56.26 | -0.83% | 37,677 |
| Sep 23, 2025 | 56.69 | 56.88 | 56.45 | 56.73 | 56.49 | -0.18% | 51,573 |
| Sep 22, 2025 | 56.65 | 56.90 | 56.63 | 56.83 | 56.59 | 0.02% | 67,544 |
| Sep 19, 2025 | 56.81 | 56.85 | 56.64 | 56.82 | 56.58 | 0.13% | 55,915 |
| Sep 18, 2025 | 56.83 | 56.90 | 56.74 | 56.75 | 56.51 | -0.10% | 41,459 |
| Sep 17, 2025 | 56.86 | 57.05 | 56.74 | 56.81 | 56.56 | -0.08% | 153,719 |
| Sep 16, 2025 | 56.89 | 56.91 | 56.75 | 56.85 | 56.61 | -0.20% | 51,939 |
| Sep 15, 2025 | 57.35 | 57.35 | 56.95 | 56.96 | 56.72 | -0.19% | 80,765 |
| Sep 12, 2025 | 57.15 | 57.15 | 56.90 | 57.07 | 56.83 | -0.22% | 39,401 |
| Sep 11, 2025 | 56.88 | 57.20 | 56.88 | 57.20 | 56.95 | 1.07% | 45,099 |
| Sep 10, 2025 | 56.66 | 56.82 | 56.55 | 56.59 | 56.35 | -0.33% | 38,485 |
| Sep 9, 2025 | 56.73 | 56.78 | 56.55 | 56.78 | 56.54 | 0.13% | 28,667 |
| Sep 8, 2025 | 56.69 | 56.78 | 56.50 | 56.71 | 56.46 | 0.10% | 59,999 |
| Sep 5, 2025 | 56.92 | 56.97 | 56.45 | 56.65 | 56.41 | 0.05% | 35,140 |
| Sep 4, 2025 | 56.44 | 56.76 | 56.42 | 56.62 | 56.38 | 0.87% | 41,843 |
| Sep 3, 2025 | 56.06 | 56.23 | 56.00 | 56.13 | 55.89 | 0.18% | 98,454 |
| Sep 2, 2025 | 56.00 | 56.09 | 55.50 | 56.03 | 55.79 | -0.66% | 20,218 |
| Aug 29, 2025 | 56.35 | 56.40 | 56.22 | 56.40 | 56.16 | - | 49,101 |
| Aug 28, 2025 | 56.45 | 56.49 | 56.21 | 56.40 | 56.16 | -0.07% | 37,184 |
| Aug 27, 2025 | 56.11 | 56.45 | 56.05 | 56.44 | 56.20 | 0.32% | 61,572 |
| Aug 26, 2025 | 56.04 | 56.26 | 56.02 | 56.26 | 56.02 | 0.21% | 52,283 |
| Aug 25, 2025 | 56.44 | 56.50 | 56.14 | 56.14 | 55.90 | -0.73% | 59,736 |
| Aug 22, 2025 | 56.35 | 56.81 | 56.35 | 56.55 | 56.31 | 0.61% | 31,226 |
| Aug 21, 2025 | 56.31 | 56.39 | 56.13 | 56.21 | 55.97 | -0.45% | 33,291 |
| Aug 20, 2025 | 56.31 | 56.46 | 56.25 | 56.46 | 56.22 | 0.38% | 39,175 |