AGFiQ Global Infrastructure ETF (GLIF) Historical Stock Data
25.94 ↑0.67 (2.66%)
As of April 9, 2024, 3:29pm EST.
Historical Data
In the past 30 trading days, GLIF is up 0.20% a day on average. There have been 24 days where AGFiQ Global Infrastructure ETF closed green and 6 days where GLIF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | 25.27 | 25.27 | ↑$0.00 (0.00%) | 25.27 | 25.27 | 2 |
| 2024-04-11 | 25.52 | 25.52 | ↑$0.00 (0.00%) | 25.52 | 25.52 | 16 |
| 2024-04-10 | 25.65 | 25.54 | ↓$0.11 (-0.44%) | 25.35 | 25.89 | 1.28K |
| 2024-04-09 | 25.75 | 25.99 | ↑$0.24 (0.94%) | 25.75 | 25.99 | 1.41K |
| 2024-04-08 | 25.86 | 26.00 | ↑$0.14 (0.54%) | 25.86 | 26.00 | 180 |
| 2024-04-05 | 25.80 | 25.77 | ↓$0.03 (-0.13%) | 25.64 | 25.80 | 1.11K |
| 2024-04-04 | 25.37 | 25.83 | ↑$0.46 (1.81%) | 25.37 | 25.83 | 1.77K |
| 2024-04-03 | 25.92 | 25.92 | ↑$0.00 (0.00%) | 25.92 | 25.92 | 2 |
| 2024-04-02 | 25.80 | 25.80 | ↑$0.00 (0.00%) | 25.80 | 25.80 | 11 |
| 2024-04-01 | 26.10 | 26.00 | ↓$0.10 (-0.40%) | 26.00 | 26.10 | 204 |
| 2024-03-28 | 26.13 | 26.13 | ↑$0.00 (0.00%) | 26.13 | 26.13 | 3 |
| 2024-03-27 | 25.82 | 26.00 | ↑$0.18 (0.69%) | 25.65 | 26.00 | 2.23K |
| 2024-03-26 | 25.74 | 25.74 | ↑$0.00 (0.00%) | 25.74 | 25.74 | 2 |
| 2024-03-25 | 25.80 | 25.82 | ↑$0.02 (0.08%) | 25.80 | 26.00 | 3.91K |
| 2024-03-22 | 25.83 | 25.58 | ↓$0.25 (-0.97%) | 25.58 | 25.83 | 1.20K |
| 2024-03-21 | 25.92 | 25.92 | ↑$0.00 (0.00%) | 25.92 | 25.92 | 55 |
| 2024-03-20 | 25.40 | 25.73 | ↑$0.33 (1.31%) | 25.40 | 25.73 | 384 |
| 2024-03-19 | 25.77 | 25.77 | ↑$0.00 (0.00%) | 25.77 | 25.77 | 43 |
| 2024-03-18 | 25.63 | 25.73 | ↑$0.10 (0.37%) | 25.63 | 25.93 | 1.63K |
| 2024-03-15 | 25.55 | 25.64 | ↑$0.09 (0.35%) | 25.55 | 25.90 | 2.68K |
| 2024-03-14 | 25.55 | 25.61 | ↑$0.06 (0.23%) | 25.55 | 25.76 | 1.11K |
| 2024-03-13 | 25.80 | 25.86 | ↑$0.06 (0.23%) | 25.64 | 25.86 | 2.58K |
| 2024-03-12 | 25.72 | 25.81 | ↑$0.09 (0.34%) | 25.68 | 25.81 | 2.02K |
| 2024-03-11 | 25.72 | 25.69 | ↓$0.03 (-0.10%) | 25.69 | 25.72 | 245 |
| 2024-03-08 | 25.84 | 25.75 | ↓$0.09 (-0.35%) | 25.75 | 25.84 | 126 |
| 2024-03-07 | 25.78 | 25.78 | ↑$0.00 (0.00%) | 25.78 | 25.78 | 121 |
| 2024-03-06 | 25.50 | 25.61 | ↑$0.11 (0.44%) | 24.76 | 25.90 | 5.33K |
| 2024-03-05 | 25.44 | 25.44 | ↑$0.00 (0.00%) | 25.44 | 25.44 | 8 |
| 2024-03-04 | 25.10 | 25.37 | ↑$0.27 (1.07%) | 25.10 | 25.37 | 1.12K |
| 2024-03-01 | 25.34 | 25.37 | ↑$0.03 (0.13%) | 25.34 | 25.37 | 180 |
Create an account or log in to view more rows.
$GLIF nice day!
$GLIF Buy the dip
$GLIF come on bulls we can do it
don’t let bears win
$GLIF I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$GLIF Algorithms are playing games
$GLIF Take it Bears !
$GLIF what V recovery or fake pump
$GLIF Exciting times ahead people.
$GLIF let’s gooooo
$GLIF Move up
let's buy