Goldman Sachs ActiveBeta(R) World Low Vol Plus Equity ETF (GLOV)

Cboe US - Cboe US Delayed Price. Currency in USD

Add to watchlist

46.75

-0.09

(-0.18%)

At close: 03:59PM EDT

Time Period:

May 21, 2023 - May 21, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 20, 2024	46.83	46.96	46.75	46.75	46.75	3,400
May 17, 2024	46.74	46.85	46.67	46.84	46.84	37,600
May 16, 2024	46.74	46.88	46.71	46.71	46.71	36,900
May 15, 2024	46.45	46.78	46.45	46.71	46.71	31,400
May 14, 2024	46.30	46.40	46.20	46.40	46.40	34,300
May 13, 2024	46.38	46.43	46.24	46.29	46.29	49,100
May 10, 2024	46.38	46.39	46.25	46.35	46.35	39,800
May 09, 2024	46.03	46.26	46.03	46.24	46.24	28,000
May 08, 2024	45.82	46.04	45.82	46.00	46.00	32,600
May 07, 2024	45.99	46.09	45.84	45.98	45.98	36,100
May 06, 2024	45.66	45.80	45.65	45.80	45.80	62,900
May 03, 2024	45.54	45.60	45.40	45.49	45.49	50,100
May 02, 2024	45.05	45.17	44.85	45.06	45.06	73,600
May 01, 2024	44.69	45.25	44.69	44.79	44.79	11,100
Apr 30, 2024	45.28	45.33	44.88	44.88	44.88	43,500
Apr 29, 2024	45.39	45.47	45.28	45.42	45.42	58,800
Apr 26, 2024	45.32	45.43	45.29	45.30	45.30	36,500
Apr 25, 2024	44.94	45.15	44.79	45.10	45.10	32,800
Apr 24, 2024	45.31	45.48	45.24	45.43	45.43	33,300
Apr 23, 2024	45.32	45.48	45.32	45.40	45.40	28,600
Apr 22, 2024	44.98	45.38	44.96	45.16	45.16	49,300
Apr 19, 2024	44.79	44.89	44.66	44.76	44.76	37,800
Apr 18, 2024	44.83	44.90	44.66	44.76	44.76	26,300
Apr 17, 2024	44.97	44.97	44.68	44.75	44.75	31,900
Apr 16, 2024	44.78	44.92	44.73	44.80	44.80	32,200
Apr 15, 2024	45.55	45.55	44.89	44.89	44.89	67,900
Apr 12, 2024	45.51	45.62	45.17	45.17	45.17	56,500
Apr 11, 2024	45.64	45.92	45.42	45.79	45.79	43,200
Apr 10, 2024	45.80	45.85	45.59	45.74	45.74	34,500
Apr 09, 2024	46.17	46.29	46.00	46.29	46.29	31,000
Apr 08, 2024	46.37	46.41	46.29	46.29	46.29	54,400
Apr 05, 2024	46.05	46.42	46.05	46.30	46.30	33,500
Apr 04, 2024	46.71	46.73	45.99	45.99	45.99	43,200
Apr 03, 2024	46.30	46.62	46.30	46.44	46.44	34,500
Apr 02, 2024	46.51	46.51	46.35	46.40	46.40	38,000
Apr 01, 2024	46.85	47.36	46.64	46.69	46.69	77,600
Mar 28, 2024	46.92	47.01	46.85	46.94	46.94	53,600
Mar 27, 2024	46.92	46.92	46.66	46.87	46.87	25,600
Mar 26, 2024	46.59	46.70	46.49	46.52	46.52	29,800
Mar 25, 2024	46.58	46.65	46.50	46.56	46.56	53,900
Mar 22, 2024	46.88	46.88	46.73	46.76	46.76	30,300
Mar 22, 2024	0.15 Dividend
Mar 21, 2024	47.06	47.13	46.94	47.02	46.87	36,200
Mar 20, 2024	46.62	46.92	46.59	46.92	46.77	26,200
Mar 19, 2024	46.54	46.67	46.48	46.67	46.53	39,000
Mar 18, 2024	46.49	46.53	46.36	46.36	46.21	67,600
Mar 15, 2024	46.44	46.44	46.20	46.30	46.15	39,200
Mar 14, 2024	46.63	46.63	46.29	46.49	46.34	34,600
Mar 13, 2024	46.70	46.70	46.40	46.64	46.49	39,000
Mar 12, 2024	46.56	46.87	46.40	46.64	46.49	40,800
Mar 11, 2024	46.18	46.37	46.06	46.31	46.16	73,100
Mar 08, 2024	46.54	46.65	46.28	46.37	46.22	40,600
Mar 07, 2024	46.34	46.53	46.34	46.48	46.33	40,500
Mar 06, 2024	46.18	46.31	46.04	46.04	45.89	43,100
Mar 05, 2024	45.88	46.01	45.77	45.81	45.66	46,400
Mar 04, 2024	46.05	46.16	46.00	46.06	45.91	72,600
Mar 01, 2024	45.83	46.10	45.83	46.06	45.91	86,200
Feb 29, 2024	45.80	45.80	45.64	45.79	45.64	66,900
Feb 28, 2024	45.69	45.79	45.64	45.75	45.60	63,500
Feb 27, 2024	45.66	45.78	45.57	45.78	45.63	80,700
Feb 26, 2024	45.79	45.81	45.65	45.69	45.55	99,100
Feb 23, 2024	45.83	45.89	45.69	45.82	45.67	55,500
Feb 22, 2024	45.37	45.66	45.30	45.66	45.51	43,600
Feb 21, 2024	44.89	45.04	44.80	45.04	44.90	64,300
Feb 20, 2024	45.06	45.11	44.89	44.97	44.83	91,200
Feb 16, 2024	45.06	45.14	44.90	44.99	44.85	50,600
Feb 15, 2024	44.86	45.08	44.84	45.00	44.86	44,700
Feb 14, 2024	44.60	44.85	44.50	44.85	44.71	69,000
Feb 13, 2024	44.47	44.56	44.20	44.40	44.26	49,900
Feb 12, 2024	44.82	45.03	44.81	44.87	44.73	71,300
Feb 09, 2024	44.74	44.92	44.68	44.92	44.78	102,400
Feb 08, 2024	44.87	44.87	44.60	44.76	44.62	589,400
Feb 07, 2024	44.89	45.00	44.89	44.93	44.79	46,100
Feb 06, 2024	44.71	44.78	44.63	44.74	44.60	30,400
Feb 05, 2024	44.76	44.79	44.56	44.70	44.56	59,600
Feb 02, 2024	44.76	45.04	44.72	44.92	44.78	43,400
Feb 01, 2024	44.49	44.87	44.42	44.87	44.73	38,000
Jan 31, 2024	44.78	44.82	44.43	44.43	44.29	41,400
Jan 30, 2024	44.79	44.92	44.75	44.91	44.77	43,900
Jan 29, 2024	44.56	44.83	44.55	44.81	44.67	58,800
Jan 26, 2024	44.59	44.88	44.57	44.60	44.46	34,600
Jan 25, 2024	44.56	44.60	44.37	44.60	44.45	29,800
Jan 24, 2024	44.55	44.64	44.34	44.37	44.23	28,300
Jan 23, 2024	44.32	44.43	44.25	44.43	44.29	41,900
Jan 22, 2024	44.34	44.44	44.08	44.39	44.25	57,900
Jan 19, 2024	43.96	44.29	43.95	44.22	44.08	33,700
Jan 18, 2024	43.67	43.95	43.62	43.95	43.81	32,200
Jan 17, 2024	43.53	43.66	43.45	43.61	43.47	30,700
Jan 16, 2024	43.71	43.89	43.69	43.80	43.66	129,200
Jan 12, 2024	43.96	44.02	43.85	43.97	43.83	37,600
Jan 11, 2024	43.47	43.83	43.47	43.83	43.69	30,900
Jan 10, 2024	43.65	43.79	43.64	43.79	43.65	36,200
Jan 09, 2024	43.50	43.55	43.46	43.50	43.36	43,300
Jan 08, 2024	43.41	43.71	43.32	43.71	43.57	99,200
Jan 05, 2024	43.22	43.50	43.17	43.25	43.11	28,800
Jan 04, 2024	43.26	43.50	43.22	43.22	43.08	118,900
Jan 03, 2024	43.26	43.41	43.23	43.29	43.15	6,500
Jan 02, 2024	43.39	43.44	43.33	43.39	43.26	165,100
Dec 29, 2023	43.52	43.65	43.46	43.65	43.51	5,700
Dec 28, 2023	43.61	43.70	43.54	43.55	43.41	48,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,465.37+165.57(+0.74%)

S&P 5005,308.13+4.86(+0.09%)

DOW39,806.77-196.82(-0.49%)

CAD/USD0.7336-0.0006(-0.08%)

CRUDE OIL79.22-0.58(-0.73%)

Bitcoin CAD97,104.27+5,716.48(+6.26%)

Goldman Sachs ActiveBeta(R) World Low Vol Plus Equity ETF (GLOV)

S&P/TSX
22,465.37
+165.57(+0.74%)

S&P 500
5,308.13
+4.86(+0.09%)

DOW
39,806.77
-196.82(-0.49%)

CAD/USD
0.7336
-0.0006(-0.08%)

CRUDE OIL
79.22
-0.58(-0.73%)

Bitcoin CAD
97,104.27
+5,716.48(+6.26%)