Activebeta World Low Vol Plus Equity ETF (GLOV)
BATS: GLOV · Real-Time Price · USD
56.86
-0.02 (-0.04%)
At close: Oct 8, 2025, 4:00 PM EDT
56.86
0.00 (0.00%)
After-hours: Oct 8, 2025, 8:00 PM EDT
GLOV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 56.83 | 57.01 | 56.81 | 56.89 | - | 0.01% | 968,199 |
| 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 |
| Aug 19, 2025 | 56.10 | 56.38 | 56.05 | 56.25 | 56.01 | 0.40% | 31,470 |
| Aug 18, 2025 | 56.12 | 56.20 | 55.94 | 56.02 | 55.78 | -0.16% | 54,711 |
| Aug 15, 2025 | 56.20 | 56.23 | 56.03 | 56.11 | 55.87 | 0.18% | 46,600 |
| Aug 14, 2025 | 55.96 | 56.25 | 55.92 | 56.01 | 55.77 | -0.07% | 39,878 |
| Aug 13, 2025 | 55.89 | 56.13 | 55.89 | 56.05 | 55.81 | 0.48% | 43,077 |
| Aug 12, 2025 | 55.55 | 55.81 | 55.53 | 55.78 | 55.54 | 0.40% | 43,897 |
| Aug 11, 2025 | 55.57 | 55.63 | 55.38 | 55.56 | 55.32 | 0.02% | 54,478 |
| Aug 8, 2025 | 55.44 | 55.62 | 55.42 | 55.55 | 55.31 | 0.65% | 50,969 |
| Aug 7, 2025 | 55.52 | 55.52 | 55.06 | 55.19 | 54.96 | -0.17% | 63,234 |
| Aug 6, 2025 | 54.99 | 55.29 | 54.88 | 55.29 | 55.05 | 0.66% | 46,005 |
| Aug 5, 2025 | 54.91 | 55.06 | 54.72 | 54.93 | 54.70 | -0.20% | 74,190 |
| Aug 4, 2025 | 54.59 | 55.29 | 54.59 | 55.04 | 54.80 | 1.35% | 6,555 |
| Aug 1, 2025 | 54.42 | 54.42 | 54.14 | 54.31 | 54.07 | -0.69% | 45,871 |
| Jul 31, 2025 | 54.95 | 55.05 | 54.54 | 54.68 | 54.45 | -0.42% | 42,036 |
| Jul 30, 2025 | 55.18 | 55.19 | 54.69 | 54.91 | 54.68 | -0.31% | 38,967 |