VanEck China Growth Leaders ETF (GLCN) Historical Stock Data

28.90 ↑0.44 (1.55%)

As of Market Close on February 1st, 2023.

Historical Data

In the past 30 trading days, GLCN is up 0.15% a day on average. There have been 21 days where VanEck China Growth Leaders ETF closed green and 9 days where GLCN closed red.

Date	Open	Close	Change	Low	High	Volume
2023-02-01	28.62	28.90	↑$0.28 (0.98%)	28.62	28.99	1.06K
2023-01-31	28.29	28.46	↑$0.17 (0.60%)	28.29	28.46	1.47K
2023-01-30	28.87	28.77	↓$0.10 (-0.35%)	28.77	28.94	2.08K
2023-01-27	29.39	29.36	↓$0.03 (-0.12%)	29.31	29.39	2.37K
2023-01-26	29.37	29.37	↑$0.00 (0.00%)	29.37	29.37	29
2023-01-25	28.95	28.95	↑$0.00 (0.00%)	28.95	28.95	230
2023-01-24	28.85	28.77	↓$0.08 (-0.28%)	28.77	28.85	1.31K
2023-01-23	28.77	28.88	↑$0.11 (0.38%)	28.77	29.03	6.83K
2023-01-20	28.59	28.63	↑$0.04 (0.15%)	28.54	28.63	272
2023-01-19	28.21	28.21	↑$0.00 (0.00%)	28.21	28.21	58
2023-01-18	27.96	27.77	↓$0.19 (-0.68%)	27.75	27.96	2.51K
2023-01-17	27.71	27.89	↑$0.18 (0.64%)	27.71	27.90	1.31K
2023-01-13	27.75	27.75	↑$0.00 (0.00%)	27.75	27.75	107
2023-01-12	27.15	27.33	↑$0.18 (0.66%)	27.15	27.33	586
2023-01-11	27.26	27.22	↓$0.04 (-0.15%)	27.13	27.26	709
2023-01-10	27.13	27.13	↑$0.00 (0.00%)	27.13	27.13	23
2023-01-09	27.02	26.91	↓$0.11 (-0.41%)	26.91	27.02	377
2023-01-06	26.69	26.69	↑$0.00 (0.00%)	26.69	26.69	68
2023-01-05	26.14	26.13	↓$0.01 (-0.05%)	26.13	26.14	116
2023-01-04	25.74	25.86	↑$0.12 (0.46%)	25.74	25.86	256
2023-01-03	25.44	25.44	↑$0.00 (0.00%)	25.44	25.44	9
2022-12-30	25.13	25.31	↑$0.18 (0.72%)	25.12	25.31	4.14K
2022-12-29	25.04	25.23	↑$0.19 (0.75%)	25.04	25.25	1.63K
2022-12-28	24.97	24.97	↑$0.00 (0.00%)	24.97	24.97	132
2022-12-27	25.18	25.50	↑$0.32 (1.26%)	25.18	25.52	3.06K
2022-12-23	24.65	24.66	↑$0.01 (0.04%)	24.56	24.68	2.08K
2022-12-22	24.57	24.57	↑$0.00 (0.00%)	24.57	24.57	39
2022-12-21	25.05	25.02	↓$0.03 (-0.12%)	25.02	25.08	414
2022-12-20	24.89	24.90	↑$0.01 (0.04%)	24.86	24.90	1.64K
2022-12-19	25.23	25.19	↓$0.04 (-0.16%)	25.19	25.23	253