Global Equity Active ETF (RGLO)
NASDAQ: RGLO · Real-Time Price · USD
25.92
-0.09 (-0.35%)
Jun 25, 2025, 4:00 PM - Market closed
RGLO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2025 | 25.91 | 25.95 | 25.89 | 25.92 | 25.92 | -0.35% | 15,457 |
| Jun 24, 2025 | 25.90 | 26.04 | 25.87 | 26.01 | 26.01 | 1.52% | 15,153 |
| Jun 23, 2025 | 25.48 | 25.62 | 25.34 | 25.62 | 25.62 | 0.67% | 17,135 |
| Jun 20, 2025 | 25.54 | 25.62 | 25.45 | 25.45 | 25.45 | -0.68% | 56,655 |
| Jun 18, 2025 | 25.68 | 25.77 | 25.60 | 25.63 | 25.63 | -0.08% | 34,384 |
| Jun 17, 2025 | 25.78 | 25.82 | 25.65 | 25.65 | 25.65 | -1.03% | 13,467 |
| Jun 16, 2025 | 25.98 | 26.42 | 25.91 | 25.91 | 25.91 | 0.97% | 37,442 |
| Jun 13, 2025 | 25.75 | 25.90 | 25.66 | 25.67 | 25.67 | -1.19% | 27,477 |
| Jun 12, 2025 | 25.87 | 26.02 | 25.87 | 25.98 | 25.98 | 0.23% | 24,126 |
| Jun 11, 2025 | 26.03 | 26.07 | 25.88 | 25.92 | 25.92 | -0.33% | 1,986,038 |
| Jun 10, 2025 | 25.90 | 26.03 | 25.90 | 26.00 | 26.00 | 0.32% | 3,543,667 |
| Jun 9, 2025 | 25.90 | 26.31 | 25.89 | 25.92 | 25.92 | 0.23% | 6,715 |
| Jun 6, 2025 | 25.84 | 25.89 | 25.84 | 25.86 | 25.86 | 0.94% | 1,625 |
| Jun 5, 2025 | 25.71 | 25.76 | 25.62 | 25.62 | 25.62 | -0.26% | 377 |
| Jun 4, 2025 | 26.07 | 26.07 | 25.69 | 25.69 | 25.69 | 0.21% | 15,608 |
| Jun 3, 2025 | 25.66 | 25.71 | 25.60 | 25.63 | 25.63 | 0.43% | 2,686 |
| Jun 2, 2025 | 25.43 | 25.52 | 25.43 | 25.52 | 25.52 | 0.24% | 401 |