VictoryShares WestEnd Global Equity ETF (GLOW)
NASDAQ: GLOW · Real-Time Price · USD
0.00
+0.0839 (0.32%)
May 9, 2025, 2:16 PM - Market open
GLOW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | 0.31% | 2 |
| May 7, 2025 | 26.07 | 26.19 | 26.07 | 26.14 | 26.14 | 0.07% | 478 |
| May 6, 2025 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | -0.64% | 4 |
| May 5, 2025 | 26.24 | 26.34 | 26.24 | 26.29 | 26.29 | -0.13% | 674 |
| May 2, 2025 | 26.28 | 26.32 | 26.26 | 26.32 | 26.32 | 1.79% | 913 |
| May 1, 2025 | 26.04 | 26.06 | 25.86 | 25.86 | 25.86 | -0.34% | 306 |
| Apr 30, 2025 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | 0.19% | 53 |
| Apr 29, 2025 | 25.90 | 25.90 | 25.89 | 25.90 | 25.90 | 0.54% | 13,064 |
| Apr 28, 2025 | 25.58 | 25.76 | 25.58 | 25.76 | 25.76 | 0.46% | 222,565 |
| Apr 25, 2025 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | 0.19% | 3 |
| Apr 24, 2025 | 25.33 | 25.59 | 25.32 | 25.59 | 25.59 | 2.00% | 551 |
| Apr 23, 2025 | 25.11 | 25.11 | 25.09 | 25.09 | 25.09 | 1.27% | 597 |
| Apr 22, 2025 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | 2.26% | 118 |
| Apr 21, 2025 | 24.49 | 24.49 | 24.11 | 24.23 | 24.23 | -1.58% | 869 |
| Apr 17, 2025 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | 0.45% | 43 |
| Apr 16, 2025 | 24.39 | 24.50 | 24.33 | 24.50 | 24.50 | -1.66% | 8,353 |
| Apr 15, 2025 | 25.01 | 25.05 | 24.92 | 24.92 | 24.92 | 0.19% | 792 |
| Apr 14, 2025 | 24.98 | 25.00 | 24.73 | 24.87 | 24.87 | 1.02% | 16,114 |
| Apr 11, 2025 | 24.36 | 24.62 | 24.26 | 24.62 | 24.62 | 1.88% | 14,322 |
| Apr 10, 2025 | 24.04 | 24.17 | 24.04 | 24.17 | 24.17 | -3.02% | 3,558 |
| Apr 9, 2025 | 24.92 | 24.92 | 24.92 | 24.92 | 24.87 | 8.18% | 1,209 |
| Apr 8, 2025 | 23.66 | 23.66 | 23.03 | 23.03 | 22.99 | -1.15% | 1,209 |
| Apr 7, 2025 | 25.08 | 25.08 | 22.86 | 23.30 | 23.26 | -0.75% | 3,951 |
| Apr 4, 2025 | 24.18 | 24.18 | 23.48 | 23.48 | 23.43 | -6.08% | 1,845 |
| Apr 3, 2025 | 25.17 | 25.17 | 25.00 | 25.00 | 24.95 | -3.55% | 363 |
| Apr 2, 2025 | 25.92 | 25.92 | 25.92 | 25.92 | 25.87 | 0.64% | 2 |
| Apr 1, 2025 | 25.61 | 25.76 | 25.61 | 25.76 | 25.70 | 0.10% | 250 |
| Mar 31, 2025 | 25.48 | 25.73 | 25.48 | 25.73 | 25.68 | 0.19% | 3,407 |
| Mar 28, 2025 | 25.68 | 25.68 | 25.68 | 25.68 | 25.63 | -1.79% | 74 |
| Mar 27, 2025 | 26.15 | 26.15 | 26.15 | 26.15 | 26.10 | -0.11% | 33 |
| Mar 26, 2025 | 26.13 | 26.18 | 26.13 | 26.18 | 26.12 | -0.96% | 408 |
| Mar 25, 2025 | 26.43 | 26.43 | 26.43 | 26.43 | 26.38 | 0.34% | 41 |
| Mar 24, 2025 | 26.32 | 26.34 | 26.32 | 26.34 | 26.29 | 1.04% | 130 |
| Mar 21, 2025 | 26.07 | 26.07 | 26.07 | 26.07 | 26.02 | 0.04% | 2 |
| Mar 20, 2025 | 26.17 | 26.17 | 26.06 | 26.06 | 26.01 | -0.43% | 1,987 |
| Mar 19, 2025 | 26.04 | 26.17 | 26.04 | 26.17 | 26.12 | 0.82% | 1,642 |
| Mar 18, 2025 | 25.96 | 25.96 | 25.96 | 25.96 | 25.91 | -0.75% | 4 |
| Mar 17, 2025 | 26.16 | 26.16 | 26.16 | 26.16 | 26.10 | 1.07% | 98 |
| Mar 14, 2025 | 25.70 | 25.88 | 25.70 | 25.88 | 25.83 | 1.97% | 389 |
| Mar 13, 2025 | 25.38 | 25.38 | 25.38 | 25.38 | 25.33 | -1.21% | 169 |
| Mar 12, 2025 | 25.69 | 25.69 | 25.69 | 25.69 | 25.64 | 0.39% | 152 |
| Mar 11, 2025 | 25.65 | 25.68 | 25.59 | 25.59 | 25.54 | -0.58% | 639 |
| Mar 10, 2025 | 25.76 | 25.76 | 25.59 | 25.74 | 25.69 | -2.54% | 938 |
| Mar 7, 2025 | 26.38 | 26.41 | 26.38 | 26.41 | 26.36 | 0.52% | 27,218 |
| Mar 6, 2025 | 26.38 | 26.38 | 26.27 | 26.27 | 26.22 | -1.48% | 2,199 |
| Mar 5, 2025 | 26.39 | 26.67 | 26.34 | 26.67 | 26.62 | 1.50% | 521 |
| Mar 4, 2025 | 26.30 | 26.31 | 26.27 | 26.27 | 26.22 | -1.08% | 11,238 |
| Mar 3, 2025 | 26.91 | 26.95 | 26.56 | 26.56 | 26.51 | -0.56% | 9,662 |
| Feb 28, 2025 | 26.51 | 26.73 | 26.51 | 26.71 | 26.66 | 0.82% | 3,948 |
| Feb 27, 2025 | 26.75 | 26.75 | 26.49 | 26.49 | 26.44 | -1.07% | 210 |