Activebeta World Low Vol Plus Equity ETF (GLOV)
BATS: GLOV · Real-Time Price · USD
51.75
+0.23 (0.45%)
At close: Apr 1, 2025, 3:59 PM
52.34
+0.59 (1.14%)
Pre-market: Apr 2, 2025, 4:09 AM EDT
GLOV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 19, 2025 | 52.19 | 52.42 | 52.17 | 52.34 | 52.18 | 0.08% | 52,198 |
| Feb 18, 2025 | 52.28 | 52.64 | 52.17 | 52.30 | 52.14 | 0.13% | 95,631 |
| Feb 14, 2025 | 52.41 | 52.45 | 52.23 | 52.23 | 52.07 | -0.25% | 52,608 |
| Feb 13, 2025 | 52.19 | 52.41 | 52.13 | 52.36 | 52.20 | 0.89% | 46,840 |
| Feb 12, 2025 | 51.75 | 51.97 | 51.67 | 51.90 | 51.74 | -0.13% | 45,115 |
| Feb 11, 2025 | 51.75 | 51.99 | 51.75 | 51.97 | 51.80 | 0.45% | 50,897 |
| Feb 10, 2025 | 51.75 | 51.85 | 51.67 | 51.73 | 51.57 | 0.55% | 67,255 |
| Feb 7, 2025 | 51.89 | 51.89 | 51.45 | 51.45 | 51.29 | -0.70% | 46,065 |
| Feb 6, 2025 | 51.78 | 51.88 | 51.63 | 51.81 | 51.65 | 0.27% | 44,926 |
| Feb 5, 2025 | 51.55 | 51.73 | 51.48 | 51.67 | 51.51 | 0.45% | 46,843 |
| Feb 4, 2025 | 51.15 | 51.47 | 51.15 | 51.44 | 51.28 | 0.69% | 54,583 |
| Feb 3, 2025 | 50.59 | 51.26 | 50.59 | 51.09 | 50.93 | -0.25% | 100,576 |
| Jan 31, 2025 | 51.69 | 51.72 | 51.22 | 51.22 | 51.06 | -0.76% | 51,878 |
| Jan 30, 2025 | 51.50 | 51.76 | 51.50 | 51.61 | 51.45 | 0.76% | 46,823 |
| Jan 29, 2025 | 51.32 | 51.41 | 51.17 | 51.22 | 51.06 | -0.25% | 47,142 |
| Jan 28, 2025 | 51.34 | 51.43 | 51.15 | 51.35 | 51.19 | 0.06% | 40,275 |
| Jan 27, 2025 | 50.71 | 51.32 | 50.71 | 51.32 | 51.16 | 0.39% | 82,478 |
| Jan 24, 2025 | 51.09 | 51.22 | 51.06 | 51.12 | 50.96 | 0.16% | 44,529 |
| Jan 23, 2025 | 50.80 | 51.11 | 50.78 | 51.04 | 50.88 | 0.49% | 40,274 |
| Jan 22, 2025 | 50.86 | 51.16 | 50.79 | 50.79 | 50.63 | 0.07% | 45,785 |
| Jan 21, 2025 | 50.51 | 50.77 | 50.51 | 50.76 | 50.60 | 0.97% | 111,877 |