Goldman Sachs ActiveBeta World Low Vol Plus Equity ETF (GLOV)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.61 | 1.18011220739 | 51.69 | 52.45 | 51.615 | 48865 | 52.11637005 | SP |
| 4 | 1.79 | 3.54385270244 | 50.51 | 52.45 | 50.51 | 56975 | 51.43771184 | SP |
| 12 | 0.875 | 1.7015070491 | 51.425 | 52.45 | 48.747 | 62114 | 50.68612294 | SP |
| 26 | 3.35 | 6.84371807967 | 48.95 | 52.45 | 48.747 | 49659 | 50.52320675 | SP |
| 52 | 7.37 | 16.4032940129 | 44.93 | 52.45 | 44.657 | 46642 | 48.65103104 | SP |
| 156 | 10.73 | 25.8118835699 | 41.57 | 52.45 | 34.8154 | 58493 | 43.20830473 | SP |
| 260 | 10.73 | 25.8118835699 | 41.57 | 52.45 | 34.8154 | 58493 | 43.20830473 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739921400 | 52.3 | 0.07 | 0.13 | 52.28 | 52.64 | 52.17 | 95631 |
| 1739575800 | 52.23 | -0.13 | -0.25 | 52.41 | 52.45 | 52.23 | 52608 |
| 1739489400 | 52.36 | 0.46 | 0.89 | 52 | 52.41 | 52 | 46840 |
| 1739403000 | 51.9 | -0.07 | -0.13 | 51.615 | 51.9699 | 51.615 | 45115 |
| 1739316600 | 51.9665 | 0.23 | 0.45 | 51.69 | 51.99 | 51.69 | 50897 |
| 1739230200 | 51.7338 | 0.28 | 0.55 | 51.77 | 51.8499 | 51.67 | 67255 |
| 1738971000 | 51.45 | -0.36 | -0.70 | 51.81 | 51.89 | 51.45 | 46065 |
| 1738884600 | 51.8121 | 0.14 | 0.28 | 51.82 | 51.88 | 51.63 | 44926 |
| 1738798200 | 51.67 | 0.23 | 0.45 | 51.48 | 51.73 | 51.48 | 46843 |
| 1738711800 | 51.44 | 0.35 | 0.69 | 51.15 | 51.47 | 51.15 | 54583 |
| 1738625400 | 51.09 | -0.13 | -0.25 | 50.59 | 51.2581 | 50.59 | 100576 |
| 1738366200 | 51.22 | -0.39 | -0.76 | 51.69 | 51.72 | 51.22 | 51877 |
| 1738279800 | 51.61 | 0.39 | 0.75 | 51.435 | 51.76 | 51.435 | 46823 |
| 1738193400 | 51.2233 | -0.13 | -0.25 | 51.34 | 51.4086 | 51.1711 | 47142 |
| 1738107000 | 51.35 | 0.03 | 0.06 | 51.34 | 51.4341 | 51.1492 | 40254 |
| 1738020600 | 51.32 | 0.2 | 0.39 | 50.71 | 51.32 | 50.71 | 82469 |
| 1737761400 | 51.12 | 0.33 | 0.65 | 51.09 | 51.2234 | 51.02 | 44529 |
| 1737675000 | 50.79 | 0 | 0.00 | 50.79 | 50.79 | 50.79 | 0 |
| 1737588600 | 50.79 | 0.03 | 0.07 | 50.86 | 50.94 | 50.788 | 44871 |
| 1737502200 | 50.7566 | 0.49 | 0.97 | 50.51 | 50.77 | 50.51 | 111876 |
| 1737156600 | 50.27 | 0.19 | 0.38 | 50.31 | 50.42 | 50.2 | 50753 |
| 1737070200 | 50.08 | 0.25 | 0.50 | 50.99 | 50.99 | 49.88 | 55064 |
| 1736983800 | 49.83 | 0.52 | 1.05 | 49.915 | 49.927 | 49.64 | 52701 |
| 1736897400 | 49.3116 | 0.23 | 0.47 | 49.24 | 49.3195 | 49.05 | 52000 |
| 1736811000 | 49.08 | 0.13 | 0.27 | 48.75 | 49.142 | 48.747 | 114673 |
| 1736551800 | 48.95 | -0.85 | -1.70 | 49.35 | 49.35 | 48.95 | 88652 |
| 1736379000 | 49.7974 | 0.04 | 0.08 | 49.575 | 49.7974 | 49.5 | 51609 |
| 1736292600 | 49.76 | -0.14 | -0.28 | 49.96 | 50.08 | 49.53 | 73287 |
| 1736206200 | 49.9 | 0.24 | 0.48 | 49.95 | 51.18 | 49.69 | 144118 |
| 1735947000 | 49.6627 | 0.31 | 0.63 | 49.58 | 49.776 | 49.5 | 76952 |
| 1735860600 | 49.35 | -0.08 | -0.16 | 49.71 | 49.72 | 49.2346 | 91934 |
| 1735687800 | 49.43 | -0.03 | -0.06 | 49.665 | 49.753 | 49.43 | 60915 |
| 1735601400 | 49.46 | -0.46 | -0.92 | 49.46 | 49.72 | 49.295 | 114466 |
| 1735342200 | 49.92 | -0.28 | -0.56 | 50.01 | 50.09 | 49.77 | 83076 |
| 1735255800 | 50.2 | -0.03 | -0.06 | 50.02 | 50.3 | 50.02 | 6501 |
| 1735077840 | 50.2297 | 0.46 | 0.92 | 49.955 | 50.31 | 49.955 | 38298 |
| 1734996600 | 49.77 | -0.14 | -0.28 | 49.64 | 49.8 | 49.46 | 85733 |
| 1734737400 | 49.91 | 0.29 | 0.58 | 49.37 | 50.24 | 49.37 | 81712 |
| 1734651000 | 49.62 | -0.14 | -0.28 | 49.935 | 49.935 | 49.62 | 49079 |
| 1734564600 | 49.7614 | -0.99 | -1.95 | 50.75 | 50.86 | 49.6429 | 49291 |
| 1734478200 | 50.75 | -0.26 | -0.51 | 50.9 | 50.9599 | 50.75 | 58410 |
| 1734391800 | 51.01 | -0.05 | -0.10 | 51.195 | 51.26 | 51.01 | 67419 |
| 1734132600 | 51.06 | -0.1 | -0.20 | 51.27 | 51.27 | 51.06 | 55144 |
| 1734046200 | 51.16 | -0.29 | -0.56 | 51.34 | 51.47 | 51.16 | 50650 |
| 1733959800 | 51.4472 | 0.12 | 0.23 | 51.58 | 51.58 | 51.38 | 46698 |
| 1733873400 | 51.33 | -0.34 | -0.65 | 51.65 | 51.74 | 51.32 | 44159 |
| 1733787000 | 51.6656 | -0.17 | -0.34 | 52.045 | 52.21 | 51.6656 | 80287 |
| 1733527800 | 51.84 | -0.28 | -0.54 | 52.125 | 52.125 | 51.84 | 47769 |
| 1733441400 | 52.1202 | 0.3 | 0.58 | 52.02 | 52.31 | 51.968 | 50722 |
| 1733355000 | 51.82 | -0.09 | -0.17 | 51.84 | 52.26 | 51.68 | 51425 |
| 1733268600 | 51.9085 | 0.2 | 0.38 | 51.71 | 51.91 | 51.68 | 49937 |
| 1733182200 | 51.71 | -0.14 | -0.26 | 51.75 | 52.0353 | 51.6201 | 78708 |
| 1732917840 | 51.8455 | 0.27 | 0.52 | 51.62 | 51.8691 | 51.56 | 78892 |
| 1732750200 | 51.5758 | 0 | 0.00 | 51.57 | 51.7799 | 51.5247 | 43226 |
| 1732663800 | 51.5747 | 0.21 | 0.41 | 51.425 | 51.5747 | 51.27 | 42213 |
| 1732577400 | 51.3631 | 0.11 | 0.22 | 51.46 | 51.46 | 51.2216 | 60314 |
| 1732318200 | 51.25 | 0.45 | 0.89 | 50.93 | 51.25 | 50.93 | 37775 |
| 1732231800 | 50.8 | 0.25 | 0.50 | 50.5494 | 51 | 50.5494 | 40821 |
| 1732145400 | 50.5494 | 0.21 | 0.42 | 50.415 | 50.5494 | 50.21 | 43019 |
| 1732059000 | 50.34 | -0.18 | -0.35 | 50.17 | 50.5816 | 50.04 | 76230 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
