Global Beta Rising Stars ETF (GBGR) Historical Stock Data
16.73 ↑0.00 (0.00%)
As of August 16, 2022, 1:15pm EST.
Historical Data
In the past 30 trading days, GBGR is up 0.08% a day on average. There have been 28 days where Global Beta Rising Stars ETF closed green and 2 days where GBGR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-08-22 | 16.78 | 16.73 | ↓$0.05 (-0.30%) | 16.73 | 16.81 | 1.43K |
| 2022-08-19 | 17.12 | 17.12 | ↑$0.00 (0.00%) | 17.12 | 17.12 | 67 |
| 2022-08-18 | 17.77 | 17.77 | ↑$0.00 (0.00%) | 17.77 | 17.77 | 244 |
| 2022-08-17 | 18.16 | 17.71 | ↓$0.45 (-2.45%) | 17.71 | 18.16 | 2.25K |
| 2022-08-16 | 17.94 | 18.34 | ↑$0.40 (2.24%) | 17.94 | 18.34 | 1.76K |
| 2022-08-15 | 18.06 | 18.22 | ↑$0.16 (0.87%) | 18.06 | 18.22 | 570 |
| 2022-08-12 | 18.26 | 18.26 | ↑$0.00 (0.00%) | 18.26 | 18.26 | 47 |
| 2022-08-11 | 17.81 | 17.81 | ↑$0.00 (0.00%) | 17.81 | 17.81 | 282 |
| 2022-08-10 | 17.85 | 17.85 | ↑$0.00 (0.00%) | 17.85 | 17.85 | 164 |
| 2022-08-09 | 17.08 | 17.08 | ↑$0.00 (0.00%) | 17.08 | 17.08 | 120 |
| 2022-08-08 | 17.89 | 17.89 | ↑$0.00 (0.00%) | 17.89 | 17.89 | 186 |
| 2022-08-05 | 17.61 | 17.61 | ↑$0.00 (0.00%) | 17.61 | 17.61 | 88 |
| 2022-08-04 | 17.54 | 17.55 | ↑$0.01 (0.07%) | 17.54 | 17.55 | 387 |
| 2022-08-03 | 17.66 | 17.66 | ↑$0.00 (0.00%) | 17.66 | 17.66 | 96 |
| 2022-08-02 | 17.03 | 17.03 | ↑$0.00 (0.00%) | 17.03 | 17.03 | 97 |
| 2022-08-01 | 16.75 | 16.75 | ↑$0.00 (0.00%) | 16.75 | 16.75 | 116 |
| 2022-07-29 | 16.75 | 16.75 | ↑$0.00 (0.00%) | 16.75 | 16.75 | 65 |
| 2022-07-28 | 16.38 | 16.71 | ↑$0.33 (2.00%) | 16.38 | 16.71 | 7.67K |
| 2022-07-27 | 16.58 | 16.58 | ↑$0.00 (0.00%) | 16.58 | 16.58 | 25 |
| 2022-07-26 | 15.93 | 15.93 | ↑$0.00 (0.00%) | 15.93 | 15.93 | 38 |
| 2022-07-25 | 16.36 | 16.36 | ↑$0.00 (0.00%) | 16.36 | 16.36 | 52 |
| 2022-07-22 | 16.50 | 16.50 | ↑$0.00 (0.00%) | 16.50 | 16.50 | 75 |
| 2022-07-21 | 17.13 | 17.13 | ↑$0.00 (0.00%) | 17.13 | 17.13 | 105 |
| 2022-07-20 | 16.92 | 16.92 | ↑$0.00 (0.00%) | 16.92 | 16.92 | 332 |
| 2022-07-19 | 16.27 | 16.27 | ↑$0.00 (0.00%) | 16.27 | 16.27 | 192 |
| 2022-07-18 | 15.60 | 15.60 | ↑$0.00 (0.00%) | 15.60 | 15.60 | 164 |
| 2022-07-15 | 15.56 | 15.56 | ↑$0.00 (0.00%) | 15.56 | 15.56 | 151 |
| 2022-07-14 | 15.16 | 15.16 | ↑$0.00 (0.00%) | 15.16 | 15.16 | 62 |
| 2022-07-13 | 15.37 | 15.37 | ↑$0.00 (0.00%) | 15.37 | 15.37 | 140 |
| 2022-07-12 | 15.32 | 15.32 | ↑$0.00 (0.00%) | 15.32 | 15.32 | 96 |
Create an account or log in to view more rows.
$GBGR free to hold
$GBGR longer we hold
more pressure on the shorts
$GBGR strong move here
$GBGR search and destroy bears!!
$GBGR weak
$GBGR always with good potential for a long term Hodl
$GBGR Let’s get it
$GBGR free to hold
$GBGR good times
$GBGR prepare your cash to buy dip