Global Beta Low Beta ETF (GBLO)
AMEX: GBLO
· Real-Time Price · USD
26.56
-0.35 (-1.30%)
At close: Aug 22, 2022, 9:44 PM
GBLO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2022 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | 0.00% | 0 |
| Aug 30, 2022 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | 0.00% | 0 |
| Aug 29, 2022 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | 0.00% | 0 |
| Aug 26, 2022 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | 0.00% | 0 |
| Aug 25, 2022 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | 0.00% | 0 |
| Aug 24, 2022 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | 0.00% | 0 |
| Aug 23, 2022 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | 0.00% | 0 |
| Aug 22, 2022 | 26.68 | 26.70 | 26.54 | 26.56 | 26.56 | -1.30% | 8,021 |
| Aug 19, 2022 | 26.88 | 26.93 | 26.83 | 26.91 | 26.91 | 0.19% | 1,128 |
| Aug 18, 2022 | 26.79 | 26.86 | 26.75 | 26.86 | 26.86 | 0.11% | 1,875 |
| Aug 17, 2022 | 26.88 | 26.90 | 26.66 | 26.83 | 26.83 | -0.52% | 28,289 |
| Aug 16, 2022 | 26.97 | 27.04 | 26.84 | 26.97 | 26.97 | 0.75% | 7,104 |
| Aug 15, 2022 | 26.26 | 26.77 | 26.26 | 26.77 | 26.77 | 0.41% | 303 |
| Aug 12, 2022 | 26.55 | 26.66 | 26.54 | 26.66 | 26.66 | 1.45% | 2,948 |
| Aug 11, 2022 | 26.34 | 26.41 | 26.28 | 26.28 | 26.28 | 0.69% | 2,105 |
| Aug 10, 2022 | 26.03 | 26.10 | 26.03 | 26.10 | 26.10 | 0.69% | 160 |
| Aug 9, 2022 | 25.94 | 25.99 | 25.91 | 25.92 | 25.92 | 0.74% | 4,613 |
| Aug 8, 2022 | 25.73 | 25.83 | 25.72 | 25.73 | 25.73 | 0.00% | 8,670 |
| Aug 5, 2022 | 25.60 | 25.73 | 25.58 | 25.73 | 25.73 | 0.63% | 6,545 |
| Aug 4, 2022 | 25.82 | 25.82 | 25.57 | 25.57 | 25.57 | -0.70% | 754 |