Global Beta ETF Trust - Global Beta Smart Income ETF (GBDV) Historical Stock Data
25.62 ↑0.00 (0.00%)
As of August 22, 2022, 1:27pm EST.
Historical Data
In the past 30 trading days, GBDV is down -0.01% a day on average. There have been 17 days where Global Beta ETF Trust - Global Beta Smart Income ETF closed green and 13 days where GBDV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-12-23 | 25.68 | 25.62 | ↓$0.06 (-0.23%) | 25.62 | 25.68 | 1.30K |
| 2022-12-22 | 25.58 | 25.59 | ↑$0.01 (0.02%) | 25.58 | 25.79 | 2.61K |
| 2022-12-21 | 25.31 | 25.69 | ↑$0.38 (1.50%) | 25.31 | 25.69 | 1.76K |
| 2022-12-20 | 25.16 | 25.25 | ↑$0.09 (0.34%) | 25.06 | 25.30 | 3.08K |
| 2022-12-16 | 25.29 | 25.07 | ↓$0.22 (-0.87%) | 25.00 | 25.35 | 14.55K |
| 2022-12-15 | 25.28 | 25.22 | ↓$0.06 (-0.24%) | 25.19 | 25.36 | 2.58K |
| 2022-12-14 | 25.45 | 25.47 | ↑$0.02 (0.08%) | 25.45 | 25.48 | 10.85K |
| 2022-12-13 | 25.48 | 25.51 | ↑$0.03 (0.12%) | 25.38 | 25.66 | 46.28K |
| 2022-12-09 | 25.49 | 25.45 | ↓$0.04 (-0.18%) | 25.38 | 25.52 | 2.81K |
| 2022-12-08 | 25.43 | 25.48 | ↑$0.05 (0.18%) | 25.41 | 25.56 | 547 |
| 2022-12-06 | 25.57 | 25.41 | ↓$0.16 (-0.65%) | 25.41 | 25.60 | 3.59K |
| 2022-12-02 | 25.81 | 25.75 | ↓$0.06 (-0.25%) | 25.74 | 25.81 | 6.73K |
| 2022-12-01 | 26.08 | 25.89 | ↓$0.19 (-0.75%) | 25.89 | 26.08 | 2.06K |
| 2022-11-30 | 26.11 | 26.15 | ↑$0.04 (0.13%) | 25.99 | 26.25 | 1.60K |
| 2022-11-28 | 26.01 | 26.06 | ↑$0.05 (0.19%) | 26.01 | 26.10 | 41.67K |
| 2022-11-25 | 26.04 | 26.13 | ↑$0.09 (0.35%) | 26.02 | 26.13 | 7.20K |
| 2022-11-24 | 26.04 | 26.01 | ↓$0.04 (-0.13%) | 25.99 | 26.12 | 21.05K |
| 2022-11-23 | 26.31 | 25.95 | ↓$0.36 (-1.39%) | 25.95 | 26.31 | 6.94K |
| 2022-11-22 | 26.09 | 26.24 | ↑$0.15 (0.56%) | 26.08 | 26.24 | 101.53K |
| 2022-11-18 | 25.78 | 25.90 | ↑$0.12 (0.47%) | 25.73 | 25.95 | 3.15K |
| 2022-11-17 | 25.81 | 25.86 | ↑$0.05 (0.19%) | 25.73 | 25.86 | 5.81K |
| 2022-11-16 | 26.03 | 25.97 | ↓$0.06 (-0.23%) | 25.97 | 26.20 | 11.58K |
| 2022-11-15 | 26.20 | 26.13 | ↓$0.07 (-0.29%) | 26.00 | 26.23 | 2.86K |
| 2022-11-14 | 26.29 | 26.38 | ↑$0.09 (0.34%) | 26.19 | 26.44 | 3.66K |
| 2022-11-11 | 26.66 | 26.21 | ↓$0.46 (-1.71%) | 26.19 | 26.66 | 26.53K |
| 2022-11-10 | 26.09 | 26.32 | ↑$0.23 (0.88%) | 25.90 | 26.32 | 2.93K |
| 2022-11-08 | 25.99 | 26.00 | ↑$0.01 (0.02%) | 25.85 | 26.10 | 1.65K |
| 2022-11-02 | 25.83 | 25.77 | ↓$0.06 (-0.25%) | 25.72 | 25.86 | 18.32K |
| 2022-10-31 | 25.84 | 25.99 | ↑$0.15 (0.56%) | 25.83 | 26.01 | 26.10K |
| 2022-10-27 | 25.65 | 25.89 | ↑$0.24 (0.92%) | 25.65 | 25.89 | 24.17K |
Create an account or log in to view more rows.
$GBDV we like the stock
$GBDV BUY BUY BUY
$GBDV we want higher!!!
$GBDV pumped for what this week will bring
$GBDV This is how I feel everyday holding this gem.
$GBDV holding and buying these dips is so easy.
$GBDV soon
$GBDV you wanna be a successful trader close your trades green
$GBDV let’s ride
$GBDV we back boys