Global Beta Rising Stars ETF (GBGR) Historical Stock Data

16.73 ↑0.00 (0.00%)

As of August 16, 2022, 1:15pm EST.

Historical Data

In the past 30 trading days, GBGR is up 0.08% a day on average. There have been 28 days where Global Beta Rising Stars ETF closed green and 2 days where GBGR closed red.

Date	Open	Close	Change	Low	High	Volume
2022-08-22	16.78	16.73	↓$0.05 (-0.30%)	16.73	16.81	1.43K
2022-08-19	17.12	17.12	↑$0.00 (0.00%)	17.12	17.12	67
2022-08-18	17.77	17.77	↑$0.00 (0.00%)	17.77	17.77	244
2022-08-17	18.16	17.71	↓$0.45 (-2.45%)	17.71	18.16	2.25K
2022-08-16	17.94	18.34	↑$0.40 (2.24%)	17.94	18.34	1.76K
2022-08-15	18.06	18.22	↑$0.16 (0.87%)	18.06	18.22	570
2022-08-12	18.26	18.26	↑$0.00 (0.00%)	18.26	18.26	47
2022-08-11	17.81	17.81	↑$0.00 (0.00%)	17.81	17.81	282
2022-08-10	17.85	17.85	↑$0.00 (0.00%)	17.85	17.85	164
2022-08-09	17.08	17.08	↑$0.00 (0.00%)	17.08	17.08	120
2022-08-08	17.89	17.89	↑$0.00 (0.00%)	17.89	17.89	186
2022-08-05	17.61	17.61	↑$0.00 (0.00%)	17.61	17.61	88
2022-08-04	17.54	17.55	↑$0.01 (0.07%)	17.54	17.55	387
2022-08-03	17.66	17.66	↑$0.00 (0.00%)	17.66	17.66	96
2022-08-02	17.03	17.03	↑$0.00 (0.00%)	17.03	17.03	97
2022-08-01	16.75	16.75	↑$0.00 (0.00%)	16.75	16.75	116
2022-07-29	16.75	16.75	↑$0.00 (0.00%)	16.75	16.75	65
2022-07-28	16.38	16.71	↑$0.33 (2.00%)	16.38	16.71	7.67K
2022-07-27	16.58	16.58	↑$0.00 (0.00%)	16.58	16.58	25
2022-07-26	15.93	15.93	↑$0.00 (0.00%)	15.93	15.93	38
2022-07-25	16.36	16.36	↑$0.00 (0.00%)	16.36	16.36	52
2022-07-22	16.50	16.50	↑$0.00 (0.00%)	16.50	16.50	75
2022-07-21	17.13	17.13	↑$0.00 (0.00%)	17.13	17.13	105
2022-07-20	16.92	16.92	↑$0.00 (0.00%)	16.92	16.92	332
2022-07-19	16.27	16.27	↑$0.00 (0.00%)	16.27	16.27	192
2022-07-18	15.60	15.60	↑$0.00 (0.00%)	15.60	15.60	164
2022-07-15	15.56	15.56	↑$0.00 (0.00%)	15.56	15.56	151
2022-07-14	15.16	15.16	↑$0.00 (0.00%)	15.16	15.16	62
2022-07-13	15.37	15.37	↑$0.00 (0.00%)	15.37	15.37	140
2022-07-12	15.32	15.32	↑$0.00 (0.00%)	15.32	15.32	96