Global Beta Low Beta ETF (GBLO) Exchange: NYSE ARCA
Data as of May 2, 2025
$26.56 ($-0.35) -1.29%
Global Beta Low Beta ETF - Daily Information
Click for more stock information on Global Beta Low Beta ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $26.68 |
| Previous Close | $26.56 |
| High | $26.70 |
| Low | $26.54 |
| Adjusted Open | $26.68 |
| Previous Adjusted Close | $26.56 |
| Adjusted High | $26.70 |
| Adjusted Low | $26.54 |
About Global Beta Low Beta ETF (GBLO)
Global Beta Low Beta
Invest in Global Beta Low Beta ETF (GBLO)
Historical Stock Data for Global Beta Low Beta ETF (GBLO)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-22 | $26.68 | $26.70 | $26.54 | $26.56 | $26.56 | 8,021 |
| 2022-08-19 | $26.88 | $26.93 | $26.83 | $26.91 | $26.91 | 1,128 |
| 2022-08-18 | $26.79 | $26.86 | $26.75 | $26.86 | $26.86 | 1,875 |
| 2022-08-17 | $26.88 | $26.90 | $26.67 | $26.83 | $26.83 | 28,289 |
| 2022-08-16 | $26.97 | $27.04 | $26.84 | $26.97 | $26.97 | 7,104 |
| 2022-08-15 | $26.26 | $26.77 | $26.26 | $26.77 | $26.77 | 303 |
| 2022-08-12 | $26.55 | $26.66 | $26.54 | $26.66 | $26.66 | 2,948 |
| 2022-08-11 | $26.34 | $26.41 | $26.28 | $26.28 | $26.28 | 2,105 |
| 2022-08-10 | $26.03 | $26.10 | $26.03 | $26.10 | $26.10 | 160 |
| 2022-08-09 | $25.94 | $25.99 | $25.91 | $25.92 | $25.92 | 4,613 |
| 2022-08-08 | $25.73 | $25.83 | $25.72 | $25.73 | $25.73 | 8,670 |
| 2022-08-05 | $25.60 | $25.73 | $25.58 | $25.73 | $25.73 | 6,545 |
| 2022-08-04 | $25.82 | $25.82 | $25.57 | $25.57 | $25.57 | 754 |
| 2022-08-03 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 91 |
| 2022-08-02 | $25.82 | $25.85 | $25.70 | $25.70 | $25.70 | 2,953 |
| 2022-08-01 | $25.91 | $25.92 | $25.88 | $25.92 | $25.92 | 2,705 |
| 2022-07-29 | $25.69 | $25.92 | $24.17 | $25.91 | $25.91 | 91,339 |
| 2022-07-28 | $25.58 | $25.68 | $25.07 | $25.65 | $25.65 | 17,428 |
| 2022-07-27 | $24.50 | $25.37 | $24.50 | $25.37 | $25.37 | 576 |
| 2022-07-26 | $25.11 | $25.30 | $25.11 | $25.30 | $25.30 | 1,940 |
| 2022-07-25 | $25.26 | $25.31 | $25.24 | $25.31 | $25.31 | 1,117 |
| 2022-07-22 | $24.97 | $25.07 | $24.97 | $25.07 | $25.07 | 457 |
| 2022-07-21 | $25.04 | $25.10 | $24.87 | $25.10 | $25.10 | 4,166 |
| 2022-07-20 | $25.24 | $25.28 | $25.19 | $25.24 | $25.24 | 1,413 |
| 2022-07-19 | $25.33 | $25.40 | $25.33 | $25.40 | $25.40 | 408 |
| 2022-07-18 | $25.73 | $25.86 | $25.10 | $25.10 | $25.10 | 13,701 |
| 2022-07-15 | $25.34 | $25.34 | $25.34 | $25.34 | $25.34 | 49 |
| 2022-07-14 | $26.38 | $26.38 | $24.77 | $25.10 | $25.10 | 1,860 |
| 2022-07-13 | $25.27 | $25.27 | $25.21 | $25.21 | $25.21 | 1,729 |
| 2022-07-12 | $25.50 | $25.51 | $25.29 | $25.29 | $25.29 | 669 |
| 2022-07-11 | $25.60 | $25.60 | $25.41 | $25.42 | $25.42 | 2,902 |
| 2022-07-08 | $25.60 | $25.60 | $25.53 | $25.59 | $25.59 | 902 |
| 2022-07-07 | $26.68 | $26.68 | $25.47 | $25.70 | $25.70 | 2,757 |
| 2022-07-06 | $25.43 | $25.43 | $25.34 | $25.34 | $25.34 | 271 |
| 2022-07-05 | $25.94 | $25.94 | $24.89 | $25.26 | $25.26 | 18,589 |
| 2022-07-01 | $25.42 | $26.15 | $25.38 | $25.66 | $25.66 | 7,891 |
| 2022-06-30 | $25.30 | $25.47 | $25.30 | $25.32 | $25.32 | 1,682 |
| 2022-06-29 | $25.41 | $25.42 | $25.41 | $25.42 | $25.42 | 468 |
| 2022-06-28 | $25.74 | $25.83 | $25.38 | $25.38 | $25.38 | 3,289 |
| 2022-06-27 | $25.63 | $26.78 | $25.58 | $26.18 | $26.18 | 80,751 |
| 2022-06-24 | $25.38 | $26.11 | $25.38 | $25.47 | $25.47 | 53,190 |
| 2022-06-23 | $24.87 | $25.19 | $24.87 | $25.00 | $25.00 | 5,797 |
| 2022-06-22 | $24.97 | $25.07 | $24.89 | $24.89 | $24.89 | 4,768 |
| 2022-06-21 | $24.85 | $24.85 | $24.85 | $24.85 | $24.85 | 105 |
| 2022-06-17 | $24.40 | $24.40 | $24.16 | $24.18 | $24.18 | 761 |
| 2022-06-16 | $24.46 | $24.48 | $24.38 | $24.38 | $24.38 | 1,130 |
| 2022-06-15 | $24.83 | $24.83 | $24.83 | $24.83 | $24.83 | 79 |
| 2022-06-14 | $25.48 | $25.48 | $24.96 | $24.96 | $24.81 | 1,173 |
| 2022-06-13 | $24.56 | $25.29 | $24.56 | $25.13 | $24.98 | 1,719 |
| 2022-06-10 | $25.86 | $25.96 | $25.86 | $25.91 | $25.75 | 356 |
| 2022-06-09 | $26.16 | $26.16 | $26.00 | $26.00 | $25.85 | 483 |
| 2022-06-08 | $26.86 | $26.86 | $26.45 | $26.45 | $26.30 | 299 |
| 2022-06-07 | $26.66 | $26.66 | $26.66 | $26.66 | $26.50 | 45 |
| 2022-06-06 | $26.44 | $26.44 | $26.44 | $26.44 | $26.28 | 4 |
| 2022-06-03 | $26.41 | $26.41 | $26.41 | $26.41 | $26.26 | 167 |
| 2022-06-02 | $26.56 | $26.56 | $26.56 | $26.56 | $26.40 | 3 |
| 2022-06-01 | $26.67 | $26.67 | $26.48 | $26.52 | $26.36 | 1,055 |
| 2022-05-31 | $26.86 | $26.87 | $26.76 | $26.76 | $26.60 | 878 |
| 2022-05-27 | $26.92 | $27.02 | $26.90 | $27.02 | $26.86 | 393 |
| 2022-05-26 | $26.89 | $26.89 | $26.82 | $26.82 | $26.66 | 346 |
| 2022-05-25 | $26.64 | $26.66 | $26.64 | $26.65 | $26.49 | 1,266 |
| 2022-05-24 | $26.34 | $26.52 | $26.32 | $26.47 | $26.32 | 2,461 |
| 2022-05-23 | $26.23 | $26.30 | $26.16 | $26.16 | $26.00 | 4,500 |
| 2022-05-20 | $25.72 | $25.75 | $25.45 | $25.75 | $25.60 | 2,657 |
| 2022-05-19 | $25.50 | $25.73 | $25.50 | $25.64 | $25.49 | 3,006 |
| 2022-05-18 | $25.77 | $25.77 | $25.77 | $25.77 | $25.61 | 240 |
| 2022-05-17 | $26.50 | $26.63 | $26.50 | $26.63 | $26.48 | 2,160 |
| 2022-05-16 | $26.75 | $26.77 | $26.62 | $26.62 | $26.46 | 5,347 |
| 2022-05-13 | $26.33 | $26.37 | $26.33 | $26.35 | $26.20 | 3,449 |
| 2022-05-12 | $26.01 | $26.16 | $25.97 | $26.16 | $26.00 | 2,611 |
| 2022-05-11 | $26.36 | $26.68 | $26.24 | $26.24 | $26.08 | 3,348 |
| 2022-05-10 | $27.51 | $27.51 | $25.90 | $26.05 | $25.90 | 3,229 |
| 2022-05-09 | $26.21 | $26.42 | $26.21 | $26.30 | $26.15 | 1,913 |
| 2022-05-06 | $26.72 | $26.72 | $26.40 | $26.68 | $26.52 | 3,129 |
| 2022-05-05 | $26.59 | $26.59 | $26.42 | $26.43 | $26.27 | 648 |
| 2022-05-04 | $26.39 | $26.84 | $26.39 | $26.84 | $26.69 | 256 |
| 2022-05-03 | $26.09 | $26.30 | $26.04 | $26.18 | $26.02 | 1,073 |
| 2022-05-02 | $26.15 | $27.36 | $25.97 | $26.01 | $25.86 | 3,254 |
| 2022-04-29 | $26.28 | $26.28 | $26.06 | $26.06 | $25.90 | 704 |
| 2022-04-28 | $26.77 | $26.97 | $26.63 | $26.84 | $26.68 | 2,485 |
| 2022-04-27 | $26.57 | $26.81 | $26.52 | $26.59 | $26.43 | 3,750 |
| 2022-04-26 | $26.71 | $26.71 | $26.59 | $26.59 | $26.43 | 1,346 |
| 2022-04-25 | $26.65 | $26.83 | $26.46 | $26.83 | $26.67 | 2,882 |
| 2022-04-22 | $27.67 | $27.67 | $26.95 | $26.95 | $26.79 | 283 |
| 2022-04-21 | $30.52 | $30.52 | $27.78 | $27.78 | $27.62 | 1,117 |
| 2022-04-20 | $27.63 | $27.87 | $27.63 | $27.74 | $27.58 | 5,055 |
| 2022-04-19 | $27.41 | $27.43 | $27.41 | $27.43 | $27.27 | 512 |
| 2022-04-18 | $27.35 | $27.41 | $27.31 | $27.31 | $27.15 | 820 |
| 2022-04-14 | $27.45 | $27.61 | $27.45 | $27.52 | $27.36 | 2,009 |
| 2022-04-13 | $27.02 | $27.65 | $27.02 | $27.46 | $27.30 | 2,119 |
| 2022-04-12 | $27.06 | $27.15 | $26.96 | $27.02 | $26.86 | 6,014 |
| 2022-04-11 | $27.49 | $27.58 | $27.21 | $27.21 | $27.05 | 2,640 |
| 2022-04-08 | $27.45 | $27.51 | $27.45 | $27.49 | $27.33 | 824 |
| 2022-04-07 | $26.88 | $27.19 | $26.86 | $27.19 | $27.03 | 4,194 |
| 2022-04-06 | $26.07 | $26.84 | $26.07 | $26.73 | $26.57 | 78,505 |
| 2022-04-05 | $26.65 | $29.32 | $26.40 | $26.44 | $26.28 | 3,445 |
| 2022-04-04 | $26.29 | $26.38 | $26.29 | $26.38 | $26.22 | 1,079 |
| 2022-04-01 | $26.25 | $26.50 | $26.25 | $26.50 | $26.34 | 353 |
| 2022-03-31 | $27.74 | $28.44 | $26.29 | $26.29 | $26.13 | 5,365 |
| 2022-03-30 | $26.41 | $26.42 | $26.41 | $26.42 | $26.26 | 232 |
| 2022-03-29 | $26.32 | $26.32 | $26.32 | $26.32 | $26.17 | 113 |
| 2022-03-28 | $26.33 | $26.33 | $26.33 | $26.33 | $26.17 | 58 |
| 2022-03-25 | $26.24 | $26.39 | $26.24 | $26.39 | $26.23 | 1,443 |
| 2022-03-24 | $26.07 | $26.11 | $26.00 | $26.06 | $25.91 | 3,893 |
| 2022-03-23 | $26.03 | $26.03 | $25.89 | $25.89 | $25.73 | 1,806 |
| 2022-03-22 | $26.26 | $26.26 | $25.95 | $25.95 | $25.79 | 960 |
| 2022-03-21 | $26.52 | $26.52 | $25.97 | $25.97 | $25.81 | 61,399 |
| 2022-03-18 | $27.73 | $27.73 | $25.69 | $25.83 | $25.67 | 5,062 |
| 2022-03-17 | $25.64 | $26.92 | $25.64 | $25.80 | $25.64 | 73,686 |
| 2022-03-16 | $25.52 | $25.56 | $25.51 | $25.53 | $25.38 | 1,136 |
| 2022-03-15 | $25.60 | $25.79 | $25.60 | $25.79 | $25.48 | 1,637 |
| 2022-03-14 | $25.46 | $25.46 | $25.46 | $25.46 | $25.16 | 1 |
| 2022-03-11 | $25.53 | $25.54 | $25.31 | $25.31 | $25.00 | 1,631 |
| 2022-03-10 | $25.40 | $25.49 | $25.40 | $25.49 | $25.19 | 432 |
| 2022-03-09 | $25.54 | $25.65 | $25.46 | $25.46 | $25.15 | 1,026 |
| 2022-03-08 | $25.36 | $25.36 | $25.36 | $25.36 | $25.06 | 74 |
| 2022-03-07 | $26.12 | $26.12 | $25.89 | $25.89 | $25.58 | 1,282 |
| 2022-03-04 | $25.79 | $26.13 | $25.79 | $26.13 | $25.81 | 389 |
| 2022-03-03 | $25.82 | $25.82 | $25.82 | $25.82 | $25.51 | 16 |
| 2022-03-02 | $25.50 | $25.50 | $25.50 | $25.50 | $25.20 | 1 |
| 2022-03-01 | $25.14 | $25.14 | $25.14 | $25.14 | $24.84 | 1 |
| 2022-02-28 | $25.20 | $25.20 | $25.20 | $25.20 | $24.90 | 5 |
| 2022-02-25 | $24.79 | $25.27 | $24.68 | $25.27 | $24.97 | 3,135 |
| 2022-02-24 | $24.30 | $24.54 | $24.30 | $24.54 | $24.25 | 563 |
| 2022-02-23 | $24.75 | $24.75 | $24.75 | $24.75 | $24.46 | 1 |
| 2022-02-22 | $24.85 | $24.85 | $24.84 | $24.84 | $24.55 | 943 |
| 2022-02-18 | $25.00 | $25.00 | $24.95 | $24.95 | $24.65 | 215 |
| 2022-02-17 | $24.99 | $25.04 | $24.98 | $25.04 | $24.73 | 634 |
| 2022-02-16 | $24.95 | $25.07 | $24.95 | $25.07 | $24.76 | 578 |
| 2022-02-15 | $25.16 | $25.16 | $25.16 | $25.16 | $24.86 | 1,003 |
| 2022-02-14 | $24.88 | $25.08 | $24.88 | $25.08 | $24.78 | 3,784 |
| 2022-02-11 | $25.33 | $25.33 | $25.33 | $25.33 | $25.03 | 17 |
| 2022-02-10 | $25.36 | $25.36 | $25.36 | $25.36 | $25.05 | 60 |
| 2022-02-09 | $25.85 | $25.85 | $25.69 | $25.69 | $25.38 | 2,009 |
| 2022-02-08 | $25.64 | $25.64 | $25.64 | $25.64 | $25.33 | 380 |
| 2022-02-07 | $25.37 | $25.48 | $25.37 | $25.45 | $25.15 | 2,051 |
| 2022-02-04 | $25.73 | $25.73 | $25.31 | $25.45 | $25.14 | 3,648 |
| 2022-02-03 | $25.73 | $25.73 | $25.66 | $25.66 | $25.36 | 1,024 |
| 2022-02-02 | $25.38 | $25.61 | $25.30 | $25.61 | $25.30 | 3,328 |
| 2022-02-01 | $25.37 | $25.37 | $25.37 | $25.37 | $25.07 | 2 |
| 2022-01-31 | $25.44 | $25.44 | $25.44 | $25.44 | $25.13 | 4 |
| 2022-01-28 | $25.38 | $25.38 | $25.38 | $25.38 | $25.07 | 4 |
| 2022-01-27 | $25.33 | $25.35 | $25.05 | $25.05 | $24.75 | 602 |
| 2022-01-26 | $24.90 | $24.95 | $24.90 | $24.95 | $24.65 | 210 |
| 2022-01-25 | $25.11 | $25.23 | $25.11 | $25.23 | $24.93 | 257 |
| 2022-01-24 | $25.14 | $25.41 | $24.92 | $25.41 | $25.11 | 1,458 |
| 2022-01-21 | $25.59 | $25.62 | $25.42 | $25.42 | $25.12 | 933 |
| 2022-01-20 | $23.39 | $25.93 | $23.39 | $25.60 | $25.30 | 926 |
| 2022-01-19 | $26.00 | $26.00 | $25.81 | $25.81 | $25.50 | 133 |
| 2022-01-18 | $25.84 | $25.84 | $25.84 | $25.84 | $25.53 | 140 |
| 2022-01-14 | $26.03 | $26.11 | $26.02 | $26.11 | $25.79 | 690 |
| 2022-01-13 | $27.78 | $27.78 | $25.96 | $26.01 | $25.69 | 344 |
| 2022-01-12 | $25.97 | $25.97 | $25.94 | $25.96 | $25.64 | 378 |
| 2022-01-11 | $25.97 | $26.04 | $25.86 | $26.00 | $25.68 | 436 |
| 2022-01-10 | $26.00 | $26.03 | $25.93 | $26.03 | $25.72 | 2,447 |
| 2022-01-07 | $25.99 | $25.99 | $25.99 | $25.99 | $25.67 | 99 |
| 2022-01-06 | $25.70 | $25.70 | $25.62 | $25.62 | $25.31 | 261 |
| 2022-01-05 | $26.00 | $26.00 | $25.93 | $25.93 | $25.62 | 223 |
| 2022-01-04 | $25.83 | $25.83 | $25.83 | $25.83 | $25.52 | 185 |
| 2022-01-03 | $25.72 | $25.75 | $25.68 | $25.75 | $25.45 | 352 |
| 2021-12-31 | $25.74 | $25.74 | $25.74 | $25.74 | $25.43 | 13 |
| 2021-12-30 | $25.85 | $25.85 | $25.75 | $25.75 | $25.44 | 598 |
| 2021-12-29 | $25.74 | $25.74 | $25.73 | $25.73 | $25.42 | 834 |
| 2021-12-28 | $25.62 | $25.62 | $25.61 | $25.61 | $25.30 | 868 |
| 2021-12-27 | $25.39 | $25.50 | $25.39 | $25.50 | $25.20 | 1,293 |
| 2021-12-23 | $25.35 | $25.35 | $25.35 | $25.35 | $25.05 | 121 |
| 2021-12-22 | $25.19 | $25.26 | $25.19 | $25.26 | $24.96 | 114 |
| 2021-12-21 | $25.12 | $25.13 | $25.11 | $25.12 | $24.82 | 1,724 |
| 2021-12-20 | $25.22 | $25.22 | $25.20 | $25.20 | $24.90 | 309 |
| 2021-12-17 | $25.37 | $25.37 | $25.23 | $25.23 | $24.93 | 510 |
| 2021-12-16 | $25.51 | $25.51 | $25.51 | $25.51 | $25.20 | 181 |
| 2021-12-15 | $25.44 | $25.63 | $25.44 | $25.63 | $24.96 | 604 |
| 2021-12-14 | $25.25 | $25.29 | $25.25 | $25.29 | $24.63 | 138 |
| 2021-12-13 | $25.09 | $25.25 | $25.04 | $25.25 | $24.59 | 1,915 |
| 2021-12-10 | $24.98 | $25.08 | $24.97 | $25.07 | $24.42 | 1,743 |
| 2021-12-09 | $24.49 | $24.70 | $24.49 | $24.70 | $24.06 | 254 |
| 2021-12-08 | $24.77 | $24.77 | $24.57 | $24.57 | $23.93 | 501 |
| 2021-12-07 | $24.65 | $24.65 | $24.65 | $24.65 | $24.01 | 24 |
| 2021-12-06 | $24.55 | $24.55 | $24.55 | $24.55 | $23.91 | 19 |
| 2021-12-03 | $24.19 | $24.27 | $24.19 | $24.27 | $23.64 | 234 |
| 2021-12-02 | $23.99 | $24.07 | $23.98 | $24.07 | $23.44 | 1,983 |
| 2021-12-01 | $23.88 | $23.88 | $23.78 | $23.78 | $23.16 | 368 |
| 2021-11-30 | $24.37 | $24.37 | $23.93 | $23.93 | $23.31 | 596 |
| 2021-11-29 | $24.58 | $24.58 | $24.58 | $24.58 | $23.94 | 14 |
| 2021-11-26 | $24.58 | $24.58 | $24.58 | $24.58 | $23.94 | 7 |
| 2021-11-24 | $24.79 | $24.79 | $24.79 | $24.79 | $24.14 | 4 |
| 2021-11-23 | $24.86 | $24.86 | $24.86 | $24.86 | $24.21 | 100 |
| 2021-11-22 | $24.73 | $24.78 | $24.71 | $24.71 | $24.07 | 573 |
| 2021-11-19 | $24.68 | $24.68 | $24.47 | $24.47 | $23.83 | 534 |
| 2021-11-18 | $24.68 | $24.68 | $24.68 | $24.68 | $24.04 | 18 |
| 2021-11-17 | $24.72 | $24.72 | $24.72 | $24.72 | $24.07 | 14 |
| 2021-11-16 | $25.12 | $25.51 | $24.78 | $24.78 | $24.13 | 6,519 |
| 2021-11-15 | $24.84 | $24.84 | $24.84 | $24.84 | $24.19 | 3 |
| 2021-11-12 | $24.93 | $24.93 | $24.86 | $24.86 | $24.21 | 208 |
| 2021-11-11 | $24.81 | $24.81 | $24.81 | $24.81 | $24.17 | 10 |
| 2021-11-10 | $24.81 | $24.81 | $24.81 | $24.81 | $24.16 | 101 |
| 2021-11-09 | $24.68 | $24.68 | $24.68 | $24.68 | $24.04 | 16 |
| 2021-11-08 | $24.70 | $24.70 | $24.70 | $24.70 | $24.05 | 5 |
| 2021-11-05 | $24.75 | $24.79 | $24.75 | $24.79 | $24.14 | 786 |
| 2021-11-04 | $24.75 | $24.75 | $24.75 | $24.75 | $24.11 | 2 |
| 2021-11-03 | $24.86 | $24.86 | $24.86 | $24.86 | $24.21 | 38 |
| 2021-11-02 | $24.51 | $24.51 | $24.51 | $24.51 | $23.87 | 30 |
| 2021-11-01 | $24.43 | $24.43 | $24.43 | $24.43 | $23.80 | 1 |
| 2021-10-29 | $24.37 | $24.37 | $24.37 | $24.37 | $23.74 | 23 |
| 2021-10-28 | $24.37 | $24.37 | $24.37 | $24.37 | $23.73 | 2 |
| 2021-10-27 | $24.20 | $24.20 | $24.20 | $24.20 | $23.57 | 2 |
| 2021-10-26 | $24.46 | $24.46 | $24.46 | $24.46 | $23.82 | 74 |
| 2021-10-25 | $24.48 | $24.48 | $24.44 | $24.44 | $23.80 | 173 |
| 2021-10-22 | $24.47 | $24.47 | $24.47 | $24.47 | $23.83 | 15 |
| 2021-10-21 | $24.35 | $24.35 | $24.35 | $24.35 | $23.71 | 2 |
| 2021-10-20 | $24.38 | $24.38 | $24.36 | $24.36 | $23.73 | 102 |
| 2021-10-19 | $24.05 | $24.05 | $24.05 | $24.05 | $23.43 | 1 |
| 2021-10-18 | $23.84 | $23.84 | $23.84 | $23.84 | $23.22 | 10 |
| 2021-10-15 | $23.96 | $23.97 | $23.96 | $23.97 | $23.34 | 980 |
| 2021-10-14 | $23.88 | $23.88 | $23.88 | $23.88 | $23.26 | 150 |
| 2021-10-13 | $23.67 | $23.67 | $23.67 | $23.67 | $23.05 | 54 |
| 2021-10-12 | $23.67 | $23.67 | $23.67 | $23.67 | $23.05 | 8 |
| 2021-10-11 | $23.77 | $23.77 | $23.77 | $23.77 | $23.15 | 3 |
| 2021-10-08 | $23.87 | $23.87 | $23.87 | $23.87 | $23.25 | 4 |
| 2021-10-07 | $23.93 | $23.93 | $23.93 | $23.93 | $23.30 | 52 |
| 2021-10-06 | $23.76 | $23.76 | $23.76 | $23.76 | $23.14 | 72 |
| 2021-10-05 | $23.70 | $23.70 | $23.70 | $23.70 | $23.08 | 72 |
| 2021-10-04 | $23.57 | $23.76 | $23.57 | $23.59 | $22.98 | 583 |
| 2021-10-01 | $23.67 | $23.67 | $23.67 | $23.67 | $23.05 | 6 |
| 2021-09-30 | $23.65 | $23.65 | $23.65 | $23.65 | $23.03 | 21 |
| 2021-09-29 | $23.98 | $23.98 | $23.98 | $23.98 | $23.36 | 35 |
| 2021-09-28 | $23.77 | $23.77 | $23.77 | $23.77 | $23.15 | 46 |
| 2021-09-27 | $23.95 | $23.95 | $23.95 | $23.95 | $23.33 | 2 |
| 2021-09-24 | $23.99 | $23.99 | $23.99 | $23.99 | $23.36 | 16 |
| 2021-09-23 | $23.98 | $24.04 | $23.98 | $23.98 | $23.36 | 333 |
| 2021-09-22 | $23.85 | $23.85 | $23.85 | $23.85 | $23.23 | 48 |
| 2021-09-21 | $23.79 | $23.79 | $23.79 | $23.79 | $23.17 | 167 |
| 2021-09-20 | $23.80 | $23.80 | $23.58 | $23.80 | $23.18 | 3,501 |
| 2021-09-17 | $24.08 | $24.08 | $24.08 | $24.08 | $23.45 | 15 |
| 2021-09-16 | $24.15 | $24.15 | $24.15 | $24.15 | $23.52 | 4 |
| 2021-09-15 | $24.42 | $24.42 | $24.38 | $24.38 | $23.59 | 240 |
| 2021-09-14 | $24.27 | $24.27 | $24.27 | $24.27 | $23.48 | 4 |
| 2021-09-13 | $24.43 | $24.43 | $24.43 | $24.43 | $23.64 | 2 |
| 2021-09-10 | $24.40 | $24.40 | $24.39 | $24.39 | $23.59 | 150 |
| 2021-09-09 | $24.67 | $24.67 | $24.67 | $24.67 | $23.87 | 51 |
| 2021-09-08 | $24.85 | $24.85 | $24.85 | $24.85 | $24.04 | 71 |
| 2021-09-07 | $24.70 | $24.70 | $24.70 | $24.70 | $23.90 | 5 |
| 2021-09-03 | $24.99 | $24.99 | $24.99 | $24.99 | $24.18 | 5 |
| 2021-09-02 | $25.04 | $25.04 | $25.04 | $25.04 | $24.23 | 8 |
| 2021-09-01 | $24.81 | $24.81 | $24.80 | $24.80 | $24.00 | 194 |
| 2021-08-31 | $24.85 | $24.85 | $24.85 | $24.85 | $24.04 | 4 |
| 2021-08-30 | $24.77 | $24.77 | $24.77 | $24.77 | $23.96 | 18 |
| 2021-08-27 | $24.67 | $24.67 | $24.67 | $24.67 | $23.87 | 114 |
| 2021-08-26 | $24.60 | $24.60 | $24.60 | $24.60 | $23.80 | 6 |
| 2021-08-25 | $24.78 | $24.78 | $24.78 | $24.78 | $23.97 | 199 |
| 2021-08-24 | $24.80 | $24.80 | $24.80 | $24.80 | $23.99 | 8 |
| 2021-08-23 | $25.11 | $25.11 | $25.04 | $25.04 | $24.22 | 446 |
| 2021-08-20 | $25.08 | $25.08 | $25.07 | $25.07 | $24.26 | 122 |
| 2021-08-19 | $24.87 | $24.87 | $24.87 | $24.87 | $24.06 | 206 |
| 2021-08-18 | $24.84 | $24.84 | $24.84 | $24.84 | $24.03 | 265 |
| 2021-08-17 | $25.09 | $25.12 | $25.09 | $25.12 | $24.31 | 270 |
| 2021-08-16 | $24.96 | $25.04 | $24.96 | $25.04 | $24.22 | 905 |
| 2021-08-13 | $24.82 | $24.82 | $24.82 | $24.82 | $24.01 | 1 |
| 2021-08-12 | $24.75 | $24.75 | $24.75 | $24.75 | $23.94 | 55 |
| 2021-08-11 | $24.72 | $24.72 | $24.72 | $24.72 | $23.92 | 107 |
| 2021-08-10 | $24.65 | $24.65 | $24.65 | $24.65 | $23.85 | 107 |
| 2021-08-09 | $24.49 | $24.49 | $24.49 | $24.49 | $23.70 | 113 |
| 2021-08-06 | $24.43 | $24.43 | $24.43 | $24.43 | $23.64 | 7 |
| 2021-08-05 | $24.43 | $24.43 | $24.43 | $24.43 | $23.64 | 6 |
| 2021-08-04 | $24.43 | $24.43 | $24.43 | $24.43 | $23.64 | 2 |
| 2021-08-03 | $24.61 | $24.63 | $24.60 | $24.63 | $23.83 | 643 |
| 2021-08-02 | $24.34 | $24.40 | $24.34 | $24.40 | $23.60 | 612 |
| 2021-07-30 | $24.37 | $24.37 | $24.37 | $24.37 | $23.58 | 17 |
| 2021-07-29 | $24.47 | $24.47 | $24.47 | $24.47 | $23.67 | 2 |
| 2021-07-28 | $24.38 | $24.38 | $24.38 | $24.38 | $23.58 | 14 |
| 2021-07-27 | $24.46 | $24.51 | $24.45 | $24.51 | $23.71 | 425 |
| 2021-07-26 | $24.33 | $24.39 | $24.33 | $24.39 | $23.60 | 418 |
| 2021-07-23 | $24.34 | $24.44 | $24.34 | $24.42 | $23.63 | 626 |
| 2021-07-22 | $24.10 | $24.21 | $24.10 | $24.21 | $23.42 | 115 |
| 2021-07-21 | $24.18 | $24.21 | $24.18 | $24.18 | $23.39 | 500 |
| 2021-07-20 | $24.17 | $24.17 | $24.17 | $24.17 | $23.38 | 12 |
| 2021-07-19 | $23.90 | $23.99 | $23.85 | $23.99 | $23.21 | 336 |
| 2021-07-16 | $24.21 | $24.21 | $24.15 | $24.15 | $23.37 | 312 |
| 2021-07-15 | $24.12 | $24.12 | $24.12 | $24.12 | $23.33 | 16 |
| 2021-07-14 | $24.09 | $24.09 | $24.09 | $24.09 | $23.31 | 2 |
| 2021-07-13 | $24.01 | $24.01 | $23.99 | $23.99 | $23.22 | 1,074 |
| 2021-07-12 | $24.07 | $24.07 | $24.07 | $24.07 | $23.29 | 14 |
| 2021-07-09 | $23.91 | $24.07 | $23.91 | $24.07 | $23.28 | 3,864 |
| 2021-07-08 | $23.92 | $23.92 | $23.92 | $23.92 | $23.14 | 37 |
| 2021-07-07 | $24.00 | $24.00 | $24.00 | $24.00 | $23.22 | 14 |
| 2021-07-06 | $23.86 | $23.86 | $23.86 | $23.86 | $23.09 | 14 |
| 2021-07-02 | $23.97 | $23.97 | $23.97 | $23.97 | $23.19 | 142 |
| 2021-07-01 | $23.85 | $23.85 | $23.85 | $23.85 | $23.07 | 1 |
| 2021-06-30 | $23.77 | $23.77 | $23.77 | $23.77 | $23.00 | 13 |
| 2021-06-29 | $23.70 | $23.70 | $23.70 | $23.70 | $22.93 | 0 |
| 2021-06-28 | $23.80 | $23.80 | $23.80 | $23.80 | $23.03 | 220 |
| 2021-06-25 | $23.74 | $23.81 | $23.74 | $23.81 | $23.04 | 220 |
| 2021-06-24 | $23.65 | $23.65 | $23.65 | $23.65 | $22.88 | 22 |
| 2021-06-23 | $23.56 | $23.56 | $23.56 | $23.56 | $22.79 | 3 |
| 2021-06-22 | $23.71 | $23.71 | $23.71 | $23.71 | $22.94 | 10 |
| 2021-06-21 | $23.72 | $23.72 | $23.72 | $23.72 | $22.95 | 7 |
| 2021-06-18 | $23.47 | $23.47 | $23.42 | $23.42 | $22.66 | 1,217 |
| 2021-06-17 | $23.68 | $23.68 | $23.68 | $23.68 | $22.91 | 2 |
| 2021-06-16 | $23.76 | $23.76 | $23.76 | $23.76 | $22.86 | 5 |
| 2021-06-15 | $23.95 | $23.95 | $23.95 | $23.95 | $23.05 | 6 |
| 2021-06-14 | $23.91 | $23.97 | $23.91 | $23.97 | $23.07 | 353 |
| 2021-06-11 | $24.01 | $24.01 | $24.01 | $24.01 | $23.11 | 25 |
| 2021-06-10 | $24.03 | $24.03 | $24.03 | $24.03 | $23.13 | 25 |
| 2021-06-09 | $23.88 | $23.88 | $23.88 | $23.88 | $22.98 | 3 |
| 2021-06-08 | $23.92 | $23.92 | $23.92 | $23.92 | $23.02 | 2 |
| 2021-06-07 | $23.97 | $23.97 | $23.97 | $23.97 | $23.07 | 49 |
| 2021-06-04 | $23.97 | $23.99 | $23.97 | $23.99 | $23.09 | 243 |
| 2021-06-03 | $23.87 | $23.87 | $23.87 | $23.87 | $22.97 | 24 |
| 2021-06-02 | $23.79 | $23.79 | $23.79 | $23.79 | $22.89 | 1 |
| 2021-06-01 | $23.89 | $23.89 | $23.71 | $23.71 | $22.82 | 1,281 |
| 2021-05-28 | $23.87 | $23.87 | $23.81 | $23.81 | $22.92 | 305 |
| 2021-05-27 | $23.79 | $23.79 | $23.79 | $23.79 | $22.89 | 185 |
| 2021-05-26 | $23.83 | $23.83 | $23.83 | $23.83 | $22.94 | 1,700 |
| 2021-05-25 | $23.85 | $23.85 | $23.85 | $23.85 | $22.95 | 11 |
| 2021-05-24 | $23.98 | $23.98 | $23.98 | $23.98 | $23.08 | 24 |
| 2021-05-21 | $23.94 | $23.94 | $23.93 | $23.93 | $23.03 | 578 |
| 2021-05-20 | $23.83 | $23.83 | $23.83 | $23.83 | $22.93 | 3 |
| 2021-05-19 | $23.54 | $23.64 | $23.54 | $23.64 | $22.75 | 188 |
| 2021-05-18 | $23.92 | $23.92 | $23.86 | $23.86 | $22.96 | 104 |
| 2021-05-17 | $24.01 | $24.01 | $23.95 | $23.95 | $23.05 | 161 |
| 2021-05-14 | $24.03 | $24.03 | $24.03 | $24.03 | $23.13 | 1,321 |
| 2021-05-13 | $23.86 | $23.88 | $23.85 | $23.88 | $22.98 | 365 |
| 2021-05-12 | $23.68 | $23.68 | $23.56 | $23.56 | $22.68 | 202 |
| 2021-05-11 | $23.85 | $23.85 | $23.85 | $23.85 | $22.96 | 40 |
| 2021-05-10 | $24.12 | $24.12 | $24.12 | $24.12 | $23.21 | 78 |
| 2021-05-07 | $24.01 | $24.06 | $24.01 | $24.03 | $23.12 | 4,227 |
| 2021-05-06 | $23.91 | $23.91 | $23.91 | $23.91 | $23.01 | 11 |
| 2021-05-05 | $23.67 | $23.67 | $23.67 | $23.67 | $22.78 | 21 |
| 2021-05-04 | $23.58 | $23.58 | $23.58 | $23.58 | $22.69 | 222 |
| 2021-05-03 | $23.55 | $23.57 | $23.54 | $23.57 | $22.69 | 450 |
| 2021-04-30 | $23.28 | $23.28 | $23.28 | $23.28 | $22.40 | 16 |
| 2021-04-29 | $23.32 | $23.32 | $23.32 | $23.32 | $22.44 | 91 |
| 2021-04-28 | $23.14 | $23.14 | $23.10 | $23.10 | $22.23 | 101 |
| 2021-04-27 | $23.11 | $23.11 | $23.11 | $23.11 | $22.24 | 3 |
| 2021-04-26 | $23.05 | $23.05 | $23.05 | $23.05 | $22.18 | 4 |
| 2021-04-23 | $23.25 | $23.27 | $23.21 | $23.21 | $22.34 | 429 |
| 2021-04-22 | $23.19 | $23.19 | $23.19 | $23.19 | $22.31 | 1 |
| 2021-04-21 | $23.29 | $23.31 | $23.29 | $23.31 | $22.43 | 808 |
| 2021-04-20 | $23.23 | $23.23 | $23.23 | $23.23 | $22.35 | 2 |
| 2021-04-19 | $23.24 | $23.24 | $23.15 | $23.15 | $22.28 | 710 |
| 2021-04-16 | $23.21 | $23.21 | $23.21 | $23.21 | $22.33 | 25 |
| 2021-04-15 | $23.06 | $23.06 | $23.06 | $23.06 | $22.19 | 164 |
| 2021-04-14 | $22.83 | $22.83 | $22.83 | $22.83 | $21.97 | 164 |
| 2021-04-13 | $22.90 | $22.90 | $22.87 | $22.87 | $22.01 | 843 |
| 2021-04-12 | $22.88 | $22.88 | $22.88 | $22.88 | $22.02 | 6 |
| 2021-04-09 | $22.72 | $22.80 | $22.72 | $22.80 | $21.94 | 3,247 |
| 2021-04-08 | $22.72 | $22.72 | $22.72 | $22.72 | $21.87 | 27 |
| 2021-04-07 | $22.70 | $22.70 | $22.70 | $22.70 | $21.85 | 6 |
| 2021-04-06 | $22.71 | $22.71 | $22.71 | $22.71 | $21.86 | 40 |
| 2021-04-05 | $22.61 | $22.72 | $22.61 | $22.72 | $21.86 | 443 |
| 2021-04-01 | $22.42 | $22.42 | $22.42 | $22.42 | $21.58 | 35 |
| 2021-03-31 | $22.38 | $22.38 | $22.38 | $22.38 | $21.54 | 11 |
| 2021-03-30 | $22.44 | $22.44 | $22.44 | $22.44 | $21.59 | 20 |
| 2021-03-29 | $22.59 | $22.59 | $22.59 | $22.59 | $21.74 | 4 |
| 2021-03-26 | $22.38 | $22.38 | $22.38 | $22.38 | $21.54 | 4 |
| 2021-03-25 | $22.07 | $22.07 | $22.07 | $22.07 | $21.24 | 4 |
| 2021-03-24 | $22.07 | $22.08 | $21.92 | $21.92 | $21.09 | 1,728 |
| 2021-03-23 | $21.98 | $21.98 | $21.98 | $21.98 | $21.15 | 12 |
| 2021-03-22 | $21.99 | $21.99 | $21.99 | $21.99 | $21.16 | 375 |
| 2021-03-19 | $21.79 | $21.79 | $21.79 | $21.79 | $20.97 | 15 |
| 2021-03-18 | $21.69 | $21.69 | $21.69 | $21.69 | $20.87 | 65 |
| 2021-03-17 | $21.84 | $21.84 | $21.84 | $21.84 | $21.02 | 11 |
| 2021-03-16 | $22.06 | $22.06 | $22.06 | $22.06 | $21.11 | 132 |
| 2021-03-15 | $21.91 | $22.01 | $21.91 | $22.01 | $21.06 | 302 |
| 2021-03-12 | $21.85 | $21.85 | $21.85 | $21.85 | $20.92 | 12 |
| 2021-03-11 | $21.71 | $21.71 | $21.71 | $21.71 | $20.78 | 75 |
| 2021-03-10 | $21.68 | $21.68 | $21.68 | $21.68 | $20.75 | 3 |
| 2021-03-09 | $21.45 | $21.45 | $21.45 | $21.45 | $20.53 | 3 |
| 2021-03-08 | $21.49 | $21.50 | $21.40 | $21.40 | $20.48 | 553 |
| 2021-03-05 | $21.27 | $21.27 | $21.27 | $21.27 | $20.36 | 50 |
| 2021-03-04 | $20.88 | $20.88 | $20.86 | $20.86 | $19.96 | 107 |
| 2021-03-03 | $21.01 | $21.01 | $21.01 | $21.01 | $20.11 | 2 |
| 2021-03-02 | $21.12 | $21.12 | $21.12 | $21.12 | $20.21 | 2 |
| 2021-03-01 | $21.25 | $21.25 | $21.22 | $21.22 | $20.31 | 567 |
| 2021-02-26 | $21.06 | $21.06 | $21.06 | $21.06 | $20.16 | 26 |
| 2021-02-25 | $21.25 | $21.25 | $21.25 | $21.25 | $20.34 | 4 |
| 2021-02-24 | $21.49 | $21.49 | $21.49 | $21.49 | $20.57 | 140 |
| 2021-02-23 | $21.49 | $21.49 | $21.49 | $21.49 | $20.57 | 56 |
| 2021-02-22 | $21.57 | $21.57 | $21.57 | $21.57 | $20.64 | 8 |
| 2021-02-19 | $21.66 | $21.66 | $21.66 | $21.66 | $20.73 | 28 |
| 2021-02-18 | $21.89 | $21.89 | $21.89 | $21.89 | $20.95 | 212 |
| 2021-02-17 | $21.96 | $21.96 | $21.96 | $21.96 | $21.02 | 111 |
| 2021-02-16 | $21.72 | $21.72 | $21.72 | $21.72 | $20.79 | 63 |
| 2021-02-12 | $21.90 | $21.90 | $21.90 | $21.90 | $20.96 | 16 |
| 2021-02-11 | $21.82 | $21.82 | $21.82 | $21.82 | $20.88 | 42 |
| 2021-02-10 | $21.98 | $21.98 | $21.95 | $21.95 | $21.01 | 232 |
| 2021-02-09 | $21.96 | $21.96 | $21.96 | $21.96 | $21.02 | 5 |
| 2021-02-08 | $21.91 | $21.91 | $21.91 | $21.91 | $20.97 | 5 |
| 2021-02-05 | $21.86 | $21.86 | $21.86 | $21.86 | $20.92 | 110 |
| 2021-02-04 | $21.79 | $21.79 | $21.79 | $21.79 | $20.86 | 82 |
| 2021-02-03 | $21.72 | $21.72 | $21.72 | $21.72 | $20.79 | 67 |
| 2021-02-02 | $21.81 | $21.81 | $21.74 | $21.74 | $20.80 | 631 |
| 2021-02-01 | $21.65 | $21.65 | $21.65 | $21.65 | $20.72 | 159 |
| 2021-01-29 | $21.65 | $21.65 | $21.65 | $21.65 | $20.72 | 135 |
| 2021-01-28 | $21.98 | $22.00 | $21.98 | $21.98 | $21.03 | 2,052 |
| 2021-01-27 | $22.42 | $22.42 | $21.94 | $21.99 | $21.05 | 1,879 |
| 2021-01-26 | $22.35 | $22.39 | $22.35 | $22.39 | $21.43 | 205 |
| 2021-01-25 | $22.22 | $22.22 | $22.22 | $22.22 | $21.27 | 42 |
| 2021-01-22 | $22.10 | $22.10 | $22.10 | $22.10 | $21.15 | 21 |
| 2021-01-21 | $22.13 | $22.14 | $22.08 | $22.08 | $21.13 | 7,757 |
| 2021-01-20 | $21.94 | $22.11 | $21.94 | $22.11 | $21.17 | 4,111 |
| 2021-01-19 | $21.95 | $21.95 | $21.95 | $21.95 | $21.01 | 662 |
| 2021-01-15 | $22.01 | $22.01 | $22.01 | $22.01 | $21.06 | 11 |
| 2021-01-14 | $21.99 | $22.06 | $21.99 | $21.99 | $21.05 | 1,010 |
| 2021-01-13 | $21.99 | $21.99 | $21.99 | $21.99 | $21.05 | 101 |
| 2021-01-12 | $22.00 | $22.00 | $21.98 | $21.98 | $21.03 | 169 |
| 2021-01-11 | $21.98 | $22.00 | $21.96 | $21.99 | $21.05 | 3,231 |
| 2021-01-08 | $21.92 | $21.92 | $21.85 | $21.91 | $20.97 | 1,829 |
| 2021-01-07 | $21.91 | $21.91 | $21.91 | $21.91 | $20.97 | 136 |
| 2021-01-06 | $21.83 | $21.83 | $21.83 | $21.83 | $20.90 | 25 |
| 2021-01-05 | $21.58 | $21.58 | $21.58 | $21.58 | $20.66 | 21 |
| 2021-01-04 | $21.46 | $21.61 | $21.46 | $21.61 | $20.68 | 715 |
| 2020-12-31 | $21.42 | $21.63 | $21.42 | $21.63 | $20.70 | 216 |
| 2020-12-30 | $21.46 | $21.46 | $21.46 | $21.46 | $20.54 | 2 |
| 2020-12-29 | $21.50 | $21.50 | $21.50 | $21.50 | $20.58 | 3 |
| 2020-12-28 | $21.49 | $21.49 | $21.49 | $21.49 | $20.57 | 33 |
| 2020-12-24 | $21.42 | $21.42 | $21.42 | $21.42 | $20.50 | 45 |
| 2020-12-23 | $21.38 | $21.41 | $21.38 | $21.41 | $20.49 | 200 |
| 2020-12-22 | $21.32 | $21.32 | $21.32 | $21.32 | $20.40 | 3 |
| 2020-12-21 | $21.46 | $21.46 | $21.46 | $21.46 | $20.54 | 111 |
| 2020-12-18 | $21.63 | $21.65 | $21.63 | $21.65 | $20.72 | 111 |
| 2020-12-17 | $21.74 | $21.74 | $21.74 | $21.74 | $20.70 | 1 |
| 2020-12-16 | $21.62 | $21.62 | $21.62 | $21.62 | $20.59 | 236 |
| 2020-12-15 | $21.66 | $21.66 | $21.62 | $21.62 | $20.59 | 1,138 |
| 2020-12-14 | $21.62 | $21.62 | $21.62 | $21.62 | $20.59 | 121 |
| 2020-12-11 | $21.66 | $21.66 | $21.66 | $21.66 | $20.62 | 0 |
| 2020-12-10 | $21.75 | $21.75 | $21.68 | $21.68 | $20.64 | 956 |
| 2020-12-09 | $21.81 | $21.81 | $21.81 | $21.81 | $20.77 | 25 |
| 2020-12-08 | $21.86 | $21.86 | $21.86 | $21.86 | $20.81 | 10 |
| 2020-12-07 | $21.76 | $21.76 | $21.76 | $21.76 | $20.72 | 150 |
| 2020-12-04 | $21.82 | $21.82 | $21.82 | $21.82 | $20.78 | 538 |
| 2020-12-03 | $21.69 | $21.76 | $21.69 | $21.71 | $20.67 | 538 |
| 2020-12-02 | $21.70 | $21.70 | $21.70 | $21.70 | $20.66 | 87 |
| 2020-12-01 | $21.66 | $21.66 | $21.66 | $21.66 | $20.62 | 87 |
| 2020-11-30 | $21.54 | $21.54 | $21.54 | $21.54 | $20.51 | 5 |
| 2020-11-27 | $21.52 | $21.52 | $21.52 | $21.52 | $20.49 | 55 |
| 2020-11-25 | $21.48 | $21.48 | $21.48 | $21.48 | $20.45 | 55 |
| 2020-11-24 | $21.46 | $21.46 | $21.45 | $21.45 | $20.42 | 857 |
| 2020-11-23 | $21.29 | $21.29 | $21.29 | $21.29 | $20.27 | 10 |
| 2020-11-20 | $21.35 | $21.35 | $21.24 | $21.24 | $20.23 | 200 |
| 2020-11-19 | $21.24 | $21.31 | $21.24 | $21.31 | $20.29 | 500 |
| 2020-11-18 | $21.25 | $21.25 | $21.25 | $21.25 | $20.23 | 56 |
| 2020-11-17 | $21.51 | $21.84 | $21.42 | $21.42 | $20.39 | 1,535 |
| 2020-11-16 | $21.74 | $21.74 | $21.74 | $21.74 | $20.69 | 110 |
| 2020-11-13 | $21.60 | $21.60 | $21.60 | $21.60 | $20.57 | 25 |
| 2020-11-12 | $21.28 | $21.28 | $21.28 | $21.28 | $20.26 | 25 |
| 2020-11-11 | $21.39 | $21.39 | $21.39 | $21.39 | $20.37 | 0 |
| 2020-11-10 | $21.27 | $21.27 | $21.27 | $21.27 | $20.25 | 705 |
| 2020-11-09 | $21.31 | $21.31 | $21.00 | $21.00 | $19.99 | 705 |
| 2020-11-06 | $21.21 | $21.21 | $21.21 | $21.21 | $20.19 | 20 |
| 2020-11-05 | $21.02 | $21.02 | $21.02 | $21.02 | $20.02 | 8 |
| 2020-11-04 | $20.78 | $20.78 | $20.78 | $20.78 | $19.79 | 61 |
| 2020-11-03 | $20.55 | $20.55 | $20.55 | $20.55 | $19.56 | 61 |
| 2020-11-02 | $20.19 | $20.19 | $20.19 | $20.19 | $19.23 | 120 |
| 2020-10-30 | $19.88 | $19.88 | $19.88 | $19.88 | $18.93 | 1 |
| 2020-10-29 | $20.08 | $20.08 | $20.08 | $20.08 | $19.12 | 18 |
| 2020-10-28 | $20.05 | $20.05 | $20.05 | $20.05 | $19.09 | 95 |
| 2020-10-27 | $20.62 | $20.62 | $20.62 | $20.62 | $19.64 | 10 |
| 2020-10-26 | $20.69 | $20.69 | $20.69 | $20.69 | $19.70 | 10 |
| 2020-10-23 | $20.90 | $20.90 | $20.90 | $20.90 | $19.90 | 13 |
| 2020-10-22 | $20.82 | $20.82 | $20.82 | $20.82 | $19.83 | 2 |
| 2020-10-21 | $20.85 | $20.85 | $20.85 | $20.85 | $19.86 | 0 |
| 2020-10-20 | $20.93 | $20.93 | $20.93 | $20.93 | $19.93 | 60 |
| 2020-10-19 | $20.87 | $20.87 | $20.87 | $20.87 | $19.87 | 60 |
| 2020-10-16 | $21.19 | $21.19 | $21.19 | $21.19 | $20.18 | 15 |
| 2020-10-15 | $21.05 | $21.15 | $21.02 | $21.15 | $20.14 | 3,232 |
| 2020-10-14 | $21.15 | $21.15 | $21.15 | $21.15 | $20.14 | 21 |
| 2020-10-13 | $21.36 | $21.36 | $21.36 | $21.36 | $20.33 | 32 |
| 2020-10-12 | $23.24 | $23.24 | $21.33 | $21.37 | $20.35 | 220 |
| 2020-10-09 | $21.15 | $21.16 | $21.12 | $21.12 | $20.11 | 400 |
| 2020-10-08 | $21.03 | $21.03 | $21.01 | $21.02 | $20.01 | 586 |
| 2020-10-07 | $20.89 | $20.89 | $20.89 | $20.89 | $19.89 | 0 |
| 2020-10-06 | $20.62 | $20.62 | $20.62 | $20.62 | $19.64 | 1 |
| 2020-10-05 | $20.83 | $20.83 | $20.83 | $20.83 | $19.83 | 1 |
| 2020-10-02 | $20.57 | $20.57 | $20.57 | $20.57 | $19.59 | 148 |
| 2020-10-01 | $20.66 | $20.68 | $20.66 | $20.68 | $19.69 | 148 |
| 2020-09-30 | $20.67 | $20.67 | $20.67 | $20.67 | $19.68 | 149 |
| 2020-09-29 | $20.48 | $20.48 | $20.48 | $20.48 | $19.50 | 149 |
| 2020-09-28 | $20.53 | $20.53 | $20.53 | $20.53 | $19.55 | 0 |
| 2020-09-25 | $20.33 | $20.33 | $20.33 | $20.33 | $19.36 | 1 |
| 2020-09-24 | $20.13 | $20.13 | $20.13 | $20.13 | $19.16 | 49 |
| 2020-09-23 | $20.09 | $20.09 | $20.09 | $20.09 | $19.13 | 185 |
| 2020-09-22 | $20.41 | $20.41 | $20.41 | $20.41 | $19.43 | 185 |
| 2020-09-21 | $20.23 | $20.23 | $20.23 | $20.23 | $19.26 | 6 |
| 2020-09-18 | $20.42 | $20.42 | $20.42 | $20.42 | $19.45 | 0 |
| 2020-09-17 | $20.51 | $20.51 | $20.51 | $20.51 | $19.48 | 157 |
| 2020-09-16 | $20.59 | $20.59 | $20.59 | $20.59 | $19.55 | 157 |
| 2020-09-15 | $20.63 | $20.63 | $20.63 | $20.63 | $19.59 | 25 |
| 2020-09-14 | $20.58 | $20.58 | $20.58 | $20.58 | $19.55 | 1 |
| 2020-09-11 | $20.46 | $20.46 | $20.46 | $20.46 | $19.43 | 25 |
| 2020-09-10 | $20.56 | $20.56 | $20.56 | $20.56 | $19.53 | 5 |
| 2020-09-09 | $20.73 | $20.73 | $20.73 | $20.73 | $19.69 | 355 |
| 2020-09-08 | $20.41 | $20.41 | $20.41 | $20.41 | $19.38 | 355 |
| 2020-09-04 | $20.83 | $20.83 | $20.83 | $20.83 | $19.78 | 15 |
| 2020-09-03 | $20.96 | $20.96 | $20.96 | $20.96 | $19.90 | 3 |
| 2020-09-02 | $21.42 | $21.42 | $21.42 | $21.42 | $20.34 | 13 |
| 2020-09-01 | $21.07 | $21.08 | $21.07 | $21.08 | $20.01 | 321 |
| 2020-08-31 | $21.14 | $21.17 | $21.14 | $21.17 | $20.11 | 371 |
| 2020-08-28 | $21.12 | $21.12 | $21.12 | $21.12 | $20.05 | 4 |
| 2020-08-27 | $21.08 | $21.08 | $21.08 | $21.08 | $20.02 | 0 |
| 2020-08-26 | $21.08 | $21.08 | $21.08 | $21.08 | $20.02 | 301 |
| 2020-08-25 | $21.02 | $21.02 | $21.02 | $21.02 | $19.96 | 5 |
| 2020-08-24 | $21.02 | $21.02 | $21.02 | $21.02 | $19.96 | 5 |
| 2020-08-21 | $20.97 | $20.97 | $20.97 | $20.97 | $19.91 | 170 |
| 2020-08-20 | $20.92 | $20.92 | $20.92 | $20.92 | $19.86 | 302 |
| 2020-08-19 | $21.07 | $21.07 | $20.98 | $20.98 | $19.92 | 302 |
| 2020-08-18 | $20.96 | $20.96 | $20.96 | $20.96 | $19.90 | 14 |
| 2020-08-17 | $20.89 | $20.89 | $20.89 | $20.89 | $19.84 | 1 |
| 2020-08-14 | $20.76 | $20.76 | $20.76 | $20.76 | $19.72 | 0 |
| 2020-08-13 | $20.67 | $20.67 | $20.67 | $20.67 | $19.63 | 0 |
| 2020-08-12 | $20.70 | $20.70 | $20.70 | $20.70 | $19.65 | 19 |
| 2020-08-11 | $20.44 | $20.44 | $20.44 | $20.44 | $19.41 | 19 |
| 2020-08-10 | $20.71 | $20.71 | $20.71 | $20.71 | $19.66 | 0 |
| 2020-08-07 | $20.64 | $20.64 | $20.64 | $20.64 | $19.60 | 14 |
| 2020-08-06 | $20.50 | $20.50 | $20.50 | $20.50 | $19.46 | 14 |
| 2020-08-05 | $20.52 | $20.52 | $20.52 | $20.52 | $19.49 | 10,010 |
| 2020-08-04 | $20.56 | $20.56 | $20.56 | $20.56 | $19.52 | 10,010 |
| 2020-08-03 | $20.38 | $20.39 | $20.38 | $20.39 | $19.37 | 823 |
| 2020-07-31 | $20.26 | $20.26 | $20.26 | $20.26 | $19.24 | 61 |
| 2020-07-30 | $20.23 | $20.23 | $20.23 | $20.23 | $19.21 | 8 |
| 2020-07-29 | $20.19 | $20.19 | $20.19 | $20.19 | $19.17 | 5 |
| 2020-07-28 | $20.07 | $20.07 | $20.07 | $20.07 | $19.05 | 5 |
| 2020-07-27 | $20.00 | $20.00 | $20.00 | $20.00 | $18.99 | 5 |
| 2020-07-24 | $20.03 | $20.07 | $19.93 | $19.93 | $18.93 | 5,500 |
Global Beta Low Beta ETF (GBLO) News Headlines
Recent Global Beta Low Beta ETF (GBLO) News
Similar Companies to Global Beta Low Beta ETF (GBLO) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |