Global Beta ETF Trust - Global Beta Smart Income ETF (GBDV) Historical Stock Data

23.49 ↓2.13 (-8.31%)
As of August 22, 2022, 1:27pm EST.

Historical Data

In the past 30 trading days, GBDV is down -0.01% a day on average. There have been 17 days where Global Beta ETF Trust - Global Beta Smart Income ETF closed green and 13 days where GBDV closed red.

DateOpenCloseChangeLowHighVolume
2022-12-2325.6825.62↓$0.06 (-0.23%)25.6225.681.30K
2022-12-2225.5825.59↑$0.01 (0.02%)25.5825.792.61K
2022-12-2125.3125.69↑$0.38 (1.50%)25.3125.691.76K
2022-12-2025.1625.25↑$0.09 (0.34%)25.0625.303.08K
2022-12-1625.2925.07↓$0.22 (-0.87%)25.0025.3514.55K
2022-12-1525.2825.22↓$0.06 (-0.24%)25.1925.362.58K
2022-12-1425.4525.47↑$0.02 (0.08%)25.4525.4810.85K
2022-12-1325.4825.51↑$0.03 (0.12%)25.3825.6646.28K
2022-12-0925.4925.45↓$0.04 (-0.18%)25.3825.522.81K
2022-12-0825.4325.48↑$0.05 (0.18%)25.4125.56547
2022-12-0625.5725.41↓$0.16 (-0.65%)25.4125.603.59K
2022-12-0225.8125.75↓$0.06 (-0.25%)25.7425.816.73K
2022-12-0126.0825.89↓$0.19 (-0.75%)25.8926.082.06K
2022-11-3026.1126.15↑$0.04 (0.13%)25.9926.251.60K
2022-11-2826.0126.06↑$0.05 (0.19%)26.0126.1041.67K
2022-11-2526.0426.13↑$0.09 (0.35%)26.0226.137.20K
2022-11-2426.0426.01↓$0.04 (-0.13%)25.9926.1221.05K
2022-11-2326.3125.95↓$0.36 (-1.39%)25.9526.316.94K
2022-11-2226.0926.24↑$0.15 (0.56%)26.0826.24101.53K
2022-11-1825.7825.90↑$0.12 (0.47%)25.7325.953.15K
2022-11-1725.8125.86↑$0.05 (0.19%)25.7325.865.81K
2022-11-1626.0325.97↓$0.06 (-0.23%)25.9726.2011.58K
2022-11-1526.2026.13↓$0.07 (-0.29%)26.0026.232.86K
2022-11-1426.2926.38↑$0.09 (0.34%)26.1926.443.66K
2022-11-1126.6626.21↓$0.46 (-1.71%)26.1926.6626.53K
2022-11-1026.0926.32↑$0.23 (0.88%)25.9026.322.93K
2022-11-0825.9926.00↑$0.01 (0.02%)25.8526.101.65K
2022-11-0225.8325.77↓$0.06 (-0.25%)25.7225.8618.32K
2022-10-3125.8425.99↑$0.15 (0.56%)25.8326.0126.10K
2022-10-2725.6525.89↑$0.24 (0.92%)25.6525.8924.17K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.