Global Beta Low Beta ETF (GBLO) Historical Stock Data
26.56 ↑0.00 (0.00%)
As of August 22, 2022, 11:57am EST.
Historical Data
In the past 30 trading days, GBLO is down -0.02% a day on average. There have been 18 days where Global Beta Low Beta ETF closed green and 12 days where GBLO closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2022-08-22 | 26.68 | 26.56 | ↓$0.12 (-0.43%) | 26.54 | 26.70 | 8.02K |
2022-08-19 | 26.88 | 26.91 | ↑$0.03 (0.11%) | 26.83 | 26.93 | 1.13K |
2022-08-18 | 26.79 | 26.86 | ↑$0.07 (0.26%) | 26.75 | 26.86 | 1.88K |
2022-08-17 | 26.88 | 26.83 | ↓$0.05 (-0.18%) | 26.67 | 26.89 | 28.29K |
2022-08-16 | 26.97 | 26.97 | ↓$0.00 (0.00%) | 26.88 | 26.97 | 7.10K |
2022-08-15 | 26.26 | 26.77 | ↑$0.51 (1.93%) | 26.26 | 26.77 | 301 |
2022-08-12 | 26.55 | 26.66 | ↑$0.11 (0.41%) | 26.55 | 26.66 | 2.95K |
2022-08-11 | 26.34 | 26.28 | ↓$0.06 (-0.22%) | 26.28 | 26.34 | 2.11K |
2022-08-10 | 26.03 | 26.10 | ↑$0.07 (0.28%) | 26.03 | 26.10 | 160 |
2022-08-09 | 25.94 | 25.92 | ↓$0.02 (-0.08%) | 25.91 | 25.99 | 4.61K |
2022-08-08 | 25.73 | 25.73 | ↓$0.00 (-0.02%) | 25.72 | 25.83 | 8.67K |
2022-08-05 | 25.60 | 25.73 | ↑$0.13 (0.51%) | 25.58 | 25.73 | 6.55K |
2022-08-04 | 25.82 | 25.57 | ↓$0.25 (-0.97%) | 25.57 | 25.82 | 754 |
2022-08-03 | 25.75 | 25.75 | ↑$0.00 (0.00%) | 25.75 | 25.75 | 91 |
2022-08-02 | 25.82 | 25.70 | ↓$0.12 (-0.45%) | 25.70 | 25.85 | 2.95K |
2022-08-01 | 25.91 | 25.92 | ↑$0.01 (0.04%) | 25.88 | 25.92 | 2.71K |
2022-07-29 | 25.69 | 25.91 | ↑$0.22 (0.86%) | 24.50 | 25.91 | 91.34K |
2022-07-28 | 25.58 | 25.65 | ↑$0.07 (0.29%) | 25.07 | 25.66 | 17.43K |
2022-07-27 | 24.50 | 25.37 | ↑$0.87 (3.55%) | 24.50 | 25.37 | 575 |
2022-07-26 | 25.11 | 25.30 | ↑$0.19 (0.76%) | 25.11 | 25.30 | 1.94K |
2022-07-25 | 25.26 | 25.31 | ↑$0.05 (0.21%) | 25.24 | 25.31 | 1.12K |
2022-07-22 | 24.97 | 25.07 | ↑$0.10 (0.41%) | 24.97 | 25.07 | 457 |
2022-07-21 | 25.04 | 25.10 | ↑$0.06 (0.24%) | 24.87 | 25.10 | 4.17K |
2022-07-20 | 25.24 | 25.24 | ↑$0.00 (0.00%) | 25.19 | 25.28 | 1.41K |
2022-07-19 | 25.33 | 25.40 | ↑$0.07 (0.28%) | 25.33 | 25.40 | 408 |
2022-07-18 | 25.73 | 25.10 | ↓$0.63 (-2.44%) | 25.10 | 25.86 | 13.56K |
2022-07-15 | 25.34 | 25.34 | ↑$0.00 (0.00%) | 25.34 | 25.34 | 49 |
2022-07-14 | 26.38 | 25.10 | ↓$1.28 (-4.86%) | 24.77 | 26.38 | 1.86K |
2022-07-13 | 25.27 | 25.21 | ↓$0.06 (-0.23%) | 25.21 | 25.27 | 1.73K |
2022-07-12 | 25.50 | 25.29 | ↓$0.21 (-0.83%) | 25.29 | 25.51 | 669 |
Create an account or log in to view more rows.
$GBLO lets see if it can hold the line
$GBLO back to business
$GBLO lmao wtf was that
$GBLO Buy it up so it crashes harder in the next two trading days
$GBLO let it ride
$GBLO Ahhhhhhh payday tomorrow. Know what I’m doing with some spare
$GBLO might see a whole 1% green
$GBLO today feels different to the moon
$GBLO Green by EOD guarentee
$GBLO I'll say it again slowwwllyyyy! Better stocks to short by far