Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Cboe US - Delayed Quote USD

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

50.30
+0.23
+(0.46%)
At close: April 17 at 4:00:00 PM EDT
50.10
-0.20
(-0.40%)
After hours: April 17 at 5:55:56 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202550.0850.5450.0150.3050.3052,200
Apr 16, 202550.3850.6449.6850.0750.0745,800
Apr 15, 202550.5850.8850.4550.5750.5747,000
Apr 14, 202550.4950.6750.2550.4250.4253,500
Apr 11, 202549.0049.9848.8549.9849.9854,500
Apr 10, 202549.1349.3547.9049.1549.1573,300
Apr 9, 202547.1950.0846.5449.6649.6697,500
Apr 8, 202548.6248.7446.5646.9946.9981,600
Apr 7, 202546.8450.3846.3047.0947.09242,700
Apr 4, 202549.6249.7347.9948.0048.00348,700
Apr 3, 202551.1551.3850.9050.9050.9058,200
Apr 2, 202551.6751.9251.6651.9251.9240,700
Apr 1, 202551.3451.7551.3151.7551.7538,800
Mar 31, 202550.8951.5250.8951.5251.5271,600
Mar 28, 202551.7251.7251.2351.3051.3057,600
Mar 27, 202551.5251.9051.5251.8551.8544,800
Mar 26, 202551.7951.8651.5451.6351.6337,600
Mar 25, 2025 0.163 Dividend
Mar 25, 202551.7451.8951.5951.8351.8337,000
Mar 24, 202551.5651.7751.5651.7351.5784,900
Mar 21, 202551.0551.3151.0351.3051.1448,000
Mar 20, 202551.2751.6451.2751.3751.2152,000
Mar 19, 202551.2451.7951.2451.6051.4344,500
Mar 18, 202551.4251.4251.1351.2951.1351,300
Mar 17, 202551.2951.6851.2951.5051.3477,100
Mar 14, 202550.7251.1150.7251.0650.9066,900
Mar 13, 202550.7350.7550.2450.3150.1550,400
Mar 12, 202550.9650.9650.4750.6950.5361,200
Mar 11, 202551.2751.2750.7450.9750.8057,300
Mar 10, 202551.7052.0151.1751.5051.3464,700
Mar 7, 202551.8052.2251.6152.2252.0654,700
Mar 6, 202551.7452.1551.6051.6951.5352,900
Mar 5, 202551.6752.1951.6752.1652.0059,300
Mar 4, 202551.8052.0151.5351.5851.4287,300
Mar 3, 202552.4652.7352.0152.2052.04121,100
Feb 28, 202551.9052.1451.6252.1451.9882,000
Feb 27, 202552.0552.2251.6951.6951.5365,300
Feb 26, 202552.4952.4952.0752.0751.9148,300
Feb 25, 202552.1152.4052.0052.3052.1460,100
Feb 24, 202552.3552.3551.9651.9751.8192,800
Feb 21, 202552.1352.2051.8551.8851.7250,900
Feb 20, 202552.2752.3852.1752.2952.1344,700
Feb 19, 202552.1952.4252.1752.3452.1852,200
Feb 18, 202552.2852.6452.1752.3052.1495,600
Feb 14, 202552.4152.4552.2352.2352.0752,600
Feb 13, 202552.1952.4152.1352.3652.2046,800
Feb 12, 202551.7551.9751.6751.9051.7445,100
Feb 11, 202551.7451.9951.7451.9751.8050,900
Feb 10, 202551.7551.8551.6751.7351.5767,300
Feb 7, 202551.8951.8951.4551.4551.2946,100
Feb 6, 202551.7851.8851.6351.8151.6544,900
Feb 5, 202551.5551.7351.4851.6751.5146,800
Feb 4, 202551.1551.4751.1551.4451.2854,600
Feb 3, 202550.5951.2650.5951.0950.93100,600
Jan 31, 202551.6951.7251.2251.2251.0651,900
Jan 30, 202551.5051.7651.5051.6151.4546,800
Jan 29, 202551.3251.4151.1751.2251.0647,100
Jan 28, 202551.3451.4351.1551.3551.1940,300
Jan 27, 202550.7151.3250.7151.3251.1682,500
Jan 24, 202551.0951.2251.0651.1250.9644,500
Jan 23, 202550.8051.1150.7851.0450.8840,300
Jan 22, 202550.8651.1650.7950.7950.6345,800
Jan 21, 202550.5150.7750.5150.7650.60111,900
Jan 17, 202550.3150.4250.2050.2750.1150,800
Jan 16, 202550.9950.9949.8850.0849.9255,100
Jan 15, 202549.9149.9349.6449.8349.6752,700
Jan 14, 202549.2149.3249.0549.3149.1652,000
Jan 13, 202548.7549.1448.7549.0848.93114,700
Jan 10, 202549.3549.3548.9548.9548.8088,700
Jan 8, 202549.5049.8049.5049.8049.6451,600
Jan 7, 202549.9650.0649.5349.7649.6073,300
Jan 6, 202549.9551.1849.6949.9049.74144,100
Jan 3, 202549.5849.7849.5049.6649.5177,000
Jan 2, 202549.7149.7249.2449.4349.2791,900
Dec 31, 202449.7049.7549.4349.4349.2760,900
Dec 30, 202449.4649.7249.2949.4649.30114,500
Dec 27, 202450.0050.0149.7749.9249.7683,100
Dec 26, 202450.0550.3050.0550.2050.046,500
Dec 24, 202450.0350.2350.0050.2350.0738,300
Dec 23, 2024 0.213 Dividend
Dec 23, 202449.6449.8049.4649.7749.6185,700
Dec 20, 202449.5450.2449.4449.9149.5481,700
Dec 19, 202449.8149.8449.6249.6249.2549,100
Dec 18, 202450.7950.8649.6449.7649.3949,300
Dec 17, 202450.9350.9650.7550.7550.3758,400
Dec 16, 202451.1651.2551.0151.0150.6367,400
Dec 13, 202451.1751.1951.0651.0650.6855,100
Dec 12, 202451.3451.4751.1651.1650.7850,700
Dec 11, 202451.5251.5751.3851.4551.0746,700
Dec 10, 202451.6551.7451.3251.3350.9544,200
Dec 9, 202452.2152.2151.6751.6751.2880,300
Dec 6, 202452.1352.1351.8451.8451.4648,000
Dec 5, 202452.0252.3151.9752.1251.7350,700
Dec 4, 202451.8452.2651.6851.8251.4451,400
Dec 3, 202451.8051.9151.6851.9151.5249,900
Dec 2, 202451.7552.0351.6251.7151.3378,900
Nov 29, 202451.7951.8751.5651.8551.4678,900
Nov 27, 202451.5551.7851.5351.5851.1943,200
Nov 26, 202451.2851.5851.2751.5851.1942,200
Nov 25, 202451.4651.4651.2251.3650.9860,300
Nov 22, 202450.9351.2550.9351.2550.8737,800
Nov 21, 202450.5651.0050.5650.8050.4240,800
Nov 20, 202450.2150.5550.2150.5550.1743,000
Nov 19, 202450.1750.5850.0450.3449.9776,200
Nov 18, 202450.2450.5750.2450.5250.1470,900
Nov 15, 202450.2550.3350.1250.1749.8043,800
Nov 14, 202450.9850.9850.6550.6550.2735,200
Nov 13, 202451.0351.0950.8150.8150.4352,900
Nov 12, 202451.2251.2250.8650.9150.5388,500
Nov 11, 202451.3251.4151.2451.2850.903,600
Nov 8, 202451.1551.3751.1551.2650.8949,300
Nov 7, 202451.0551.5950.9951.5951.2146,600
Nov 6, 202450.5850.8350.4250.7450.3657,000
Nov 5, 202450.0750.2149.9450.0849.7135,800
Nov 4, 202449.7349.9149.4949.6949.3254,200
Nov 1, 202449.7249.9249.6949.6949.3240,500
Oct 31, 202449.6949.7849.5349.5349.1625,800
Oct 30, 202450.2450.3050.0650.0749.7033,100
Oct 29, 202450.2250.4550.2150.2149.8430,300
Oct 28, 202450.3050.4450.2450.2449.8752,400
Oct 25, 202450.4350.4350.0050.0849.7128,600
Oct 24, 202450.5550.5550.2850.3549.9724,300
Oct 23, 202450.4850.4950.2850.2849.9152,200
Oct 22, 202450.7050.7550.5050.5450.1728,900
Oct 21, 202451.0751.2250.8050.8050.4247,100
Oct 18, 202451.2251.3751.1151.2550.8727,700
Oct 17, 202452.2652.2651.0751.1450.7626,000
Oct 16, 202450.8751.2850.8751.0450.6631,100
Oct 15, 202451.2351.3150.8551.0550.6755,900
Oct 14, 202450.9251.2350.8951.2350.851,600
Oct 11, 202450.5450.9450.5050.7150.3332,400
Oct 10, 202450.5150.5950.3150.4650.0825,900
Oct 9, 202450.4650.6450.4350.6350.2527,100
Oct 8, 202450.0350.3450.0350.3449.9732,900
Oct 7, 202450.0250.1349.9049.9849.6161,800
Oct 4, 202450.1750.3550.0250.3549.9746,400
Oct 3, 202450.1550.3749.9249.9649.5940,400
Oct 2, 202450.3550.5250.2450.3649.9838,000
Oct 1, 202450.5550.6650.2650.3750.0088,100
Sep 30, 202450.6050.8250.4850.8250.442,200
Sep 27, 202450.9650.9650.6950.7350.3535,000
Sep 26, 202450.6250.9050.6250.7050.3229,700
Sep 25, 202450.5450.5550.2950.3249.9537,700
Sep 24, 2024 0.184 Dividend
Sep 24, 202450.3550.7050.3550.5150.1427,800
Sep 23, 202450.5550.8350.5550.6350.0750,700
Sep 20, 202450.4550.6950.3850.5750.0142,100
Sep 19, 202450.6750.8150.5050.5850.0237,300
Sep 18, 202450.4350.6150.2050.2249.6731,600
Sep 17, 202450.6250.7450.2350.3749.8141,000
Sep 16, 202450.4250.6550.3350.5950.0358,600
Sep 13, 202450.2350.4250.1750.3949.8438,400
Sep 12, 202449.7250.1249.7250.1149.5624,300
Sep 11, 202449.5049.7349.0649.7349.1837,600
Sep 10, 202449.6049.7749.3549.7749.2233,200
Sep 9, 202449.4049.6749.4049.5849.0351,800
Sep 6, 202449.6249.6649.1049.2648.7246,100
Sep 5, 202449.9549.9649.4749.5749.0233,100
Sep 4, 202449.7449.9149.7149.7849.2330,800
Sep 3, 202450.2750.2749.7249.7249.1760,000
Aug 30, 202450.2450.2849.9450.2849.7336,600
Aug 29, 202450.2350.3850.0550.0549.5034,700
Aug 28, 202449.9850.3249.9250.1449.5932,900
Aug 27, 202449.8050.1549.8049.9249.3730,000
Aug 26, 202449.9049.9849.7649.7649.2152,700
Aug 23, 202449.6450.0149.5350.0149.4629,000
Aug 22, 202449.7649.7649.3149.3748.8233,500
Aug 21, 202449.3549.6949.2849.6949.1431,100
Aug 20, 202449.3949.3949.0949.3848.8434,400
Aug 19, 202448.9549.2048.8949.0848.5458,000
Aug 16, 202448.5448.9248.5448.7148.1735,000
Aug 15, 202448.5248.6848.4948.5948.0533,900
Aug 14, 202447.8948.1747.8948.1247.5932,700
Aug 13, 202447.6747.8547.5547.8447.3132,100
Aug 12, 202447.4447.5047.1747.2446.7248,400
Aug 9, 202447.1647.4447.1247.3046.7841,200
Aug 8, 202447.1547.3047.0547.3046.7832,600
Aug 7, 202446.9947.2246.6446.6446.1339,900
Aug 6, 202446.6246.8546.4646.5646.0580,500
Aug 5, 202446.1046.6146.0146.2545.7411,300
Aug 2, 202447.6147.6147.2547.5447.0239,700
Aug 1, 202448.4648.7347.6747.8947.3642,400
Jul 31, 202448.5548.6248.4448.4647.9333,300
Jul 30, 202448.1348.2047.9048.2047.6726,100
Jul 29, 202448.2248.2248.0148.0847.5556,600
Jul 26, 202447.9948.2047.9548.1547.6227,800
Jul 25, 202447.7947.9547.5647.5747.0534,600
Jul 24, 202447.7647.7647.4547.4546.9336,900
Jul 23, 202448.0948.2548.0948.1047.5743,900
Jul 22, 202448.0648.2848.0448.1447.6156,800
Jul 19, 202448.0148.0147.7847.7847.2532,500
Jul 18, 202448.3748.5848.0848.1347.6035,800
Jul 17, 202448.3148.5748.3148.5247.9953,200
Jul 16, 202448.3348.4748.2248.4747.9428,800
Jul 15, 202448.2248.3448.0748.0947.5661,000
Jul 12, 202448.0748.3347.9948.1147.5839,300
Jul 11, 202447.9147.9147.6047.7047.1731,900
Jul 10, 202447.4247.7347.4147.7147.1835,400
Jul 9, 202447.3447.3447.1047.2846.7641,800
Jul 8, 202447.3047.4947.1247.1846.6656,400
Jul 5, 202447.1047.2246.8647.1146.5994,600
Jul 3, 202446.9947.0546.8347.0346.5147,300
Jul 2, 202446.5746.9346.5746.8846.3671,400
Jul 1, 202446.8246.8246.6346.7646.2512,500
Jun 28, 202447.0347.0346.6346.8346.3131,700
Jun 27, 202446.9246.9246.7546.9246.4036,600
Jun 26, 202446.9246.9246.6546.8446.3335,500
Jun 25, 202446.9647.0646.9046.9846.4655,400
Jun 24, 2024 0.32 Dividend
Jun 24, 202447.1547.3047.0847.0846.5642,900
Jun 21, 202447.2847.3647.1147.1646.3233,100
Jun 20, 202447.2947.4047.1447.3646.5263,800
Jun 18, 202447.0947.2947.0947.2746.4341,300
Jun 17, 202446.7547.1046.7547.0846.2561,500
Jun 14, 202446.6046.8046.5146.7245.8932,700
Jun 13, 202446.9247.1746.6146.8546.0247,300
Jun 12, 202447.1147.1546.8947.0246.1942,400
Jun 11, 202446.3846.7146.3846.6845.8532,200
Jun 10, 202446.6646.7346.6046.7345.9052,600
Jun 7, 202446.7446.9146.6646.6745.8463,000
Jun 6, 202446.8347.0246.8146.8846.058,700
Jun 5, 202446.7646.9046.6446.9046.0736,200
Jun 4, 202446.3846.5446.3446.5445.7238,800
Jun 3, 202446.6846.6846.2846.5145.6956,200
May 31, 202446.1146.5245.8446.5245.7043,000
May 30, 202446.1046.1745.9546.0045.1830,800
May 29, 202445.9846.1545.9445.9445.1336,400
May 28, 202446.6546.6546.2546.3345.5184,200
May 24, 202446.3546.6546.3546.6045.7735,000
May 23, 202446.5846.6846.3146.3645.5429,800
May 22, 202446.7246.8646.5946.6645.8331,200
May 21, 202446.6946.8346.6946.8346.0063,200
May 20, 202446.8346.9646.7546.7545.923,400
May 17, 202446.7446.8546.6746.8446.0137,600
May 16, 202446.7446.8846.7146.7145.8836,900
May 15, 202446.4546.7846.4546.7145.8831,400
May 14, 202446.3046.4046.2046.4045.5834,300
May 13, 202446.3846.4346.2446.2945.4749,100
May 10, 202446.3846.3946.2546.3545.5339,800
May 9, 202446.0346.2646.0346.2445.4228,000
May 8, 202445.8246.0445.8246.0045.1832,600
May 7, 202445.9946.0945.8445.9845.1736,100
May 6, 202445.6645.8045.6545.8044.9962,900
May 3, 202445.5445.6045.4045.4944.6850,100
May 2, 202445.0545.1744.8545.0644.2673,600
May 1, 202444.6945.2544.6944.7943.9911,100
Apr 30, 202445.2845.3344.8844.8844.0843,500
Apr 29, 202445.3945.4745.2845.4244.6158,800
Apr 26, 202445.3245.4345.2945.3044.5036,500
Apr 25, 202444.9445.1544.7945.1044.3032,800
Apr 24, 202445.3145.4845.2445.4344.6233,300
Apr 23, 202445.3245.4845.3245.4044.6028,600
Apr 22, 202444.9845.3844.9645.1644.3649,300
Apr 19, 202444.7944.8944.6644.7643.9637,800
Apr 18, 202444.8344.9044.6644.7643.9726,300

Related Tickers