VictoryShares WestEnd Global Equity ETF (GLOW)
NASDAQ: GLOW · Real-Time Price · USD
24.50
-0.42 (-1.67%)
Apr 17, 2025, 4:00 PM EDT - Market closed
GLOW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 26, 2025 | 26.84 | 26.99 | 26.78 | 26.78 | 26.73 | -0.19% | 8,316 |
| Feb 25, 2025 | 26.72 | 26.83 | 26.72 | 26.83 | 26.78 | 0.09% | 2,332 |
| Feb 24, 2025 | 26.86 | 27.00 | 26.81 | 26.81 | 26.75 | -0.21% | 31,302 |
| Feb 21, 2025 | 27.10 | 27.10 | 26.86 | 26.86 | 26.81 | -1.27% | 1,164 |
| Feb 20, 2025 | 27.21 | 27.21 | 27.21 | 27.21 | 27.16 | -0.28% | 121 |
| Feb 19, 2025 | 27.21 | 27.29 | 27.21 | 27.29 | 27.23 | 0.05% | 109 |
| Feb 18, 2025 | 27.24 | 27.27 | 27.24 | 27.27 | 27.22 | 0.36% | 281 |
| Feb 14, 2025 | 27.20 | 27.20 | 27.17 | 27.17 | 27.12 | -0.13% | 570 |
| Feb 13, 2025 | 26.98 | 27.21 | 26.98 | 27.21 | 27.16 | 1.24% | 2,326 |
| Feb 12, 2025 | 26.88 | 26.88 | 26.85 | 26.88 | 26.82 | -0.08% | 263 |
| Feb 11, 2025 | 26.82 | 26.92 | 26.82 | 26.90 | 26.85 | 0.02% | 1,124 |
| Feb 10, 2025 | 26.88 | 26.89 | 26.88 | 26.89 | 26.84 | 0.40% | 258 |
| Feb 7, 2025 | 26.97 | 26.97 | 26.79 | 26.79 | 26.73 | -0.73% | 405 |
| Feb 6, 2025 | 26.95 | 26.98 | 26.95 | 26.98 | 26.93 | 0.24% | 347 |