Dark

GBGR
Global Beta Rising Stars ETF
stock NYSE

Inactive

Aug 22, 2022

16.73USD-5.837%(-1.04)1,427

Pre-market

0.00USD-100.000%(-17.77)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-08-22	16.7800	16.8100	16.7292	16.7292	-5.837%	1,427	0.000%
2022-08-18	17.7663	17.7663	17.7663	17.7663	+0.292%	244	-5.837%
2022-08-17	18.1600	18.1600	17.7145	17.7145	-3.420%	2,251	-5.562%
2022-08-16	17.9401	18.6000	17.9400	18.3418	+0.683%	1,768	-8.792%
2022-08-15	18.0600	18.2174	18.0600	18.2174	-0.238%	572	-8.169%
2022-08-12	18.2609	18.2609	18.2609	18.2609	+2.517%	51	-8.388%
2022-08-11	17.8125	17.8125	17.8125	17.8125	-0.228%	292	-6.082%
2022-08-10	17.8532	17.8532	17.8532	17.8532	+4.513%	164	-6.296%
2022-08-09	17.0822	17.0822	17.0822	17.0822	-4.514%	120	-2.066%
2022-08-08	17.8898	17.8898	17.8898	17.8898	+1.919%	208	-6.487%
2022-08-04	17.5400	17.5530	17.5400	17.5530	-0.625%	387	-4.693%
2022-08-03	17.6634	17.6634	17.6634	17.6634	+3.716%	96	-5.289%
2022-08-02	17.0306	17.0306	17.0306	17.0306	+1.652%	97	-1.770%
2022-08-01	16.7539	16.7539	16.7539	16.7539	+0.002%	118	-0.147%
2022-07-29	16.7535	16.7535	16.7535	16.7535	+0.280%	66	-0.145%
2022-07-28	16.3800	16.7068	16.3800	16.7068	+0.764%	7,671	+0.134%
2022-07-27	16.5802	16.5802	16.5802	16.5802	+4.077%	34	+0.899%
2022-07-26	15.9307	15.9307	15.9307	15.9307	-2.648%	38	+5.012%
2022-07-25	16.3641	16.3641	16.3641	16.3641	-0.836%	52	+2.231%
2022-07-22	16.5021	16.5021	16.5021	16.5021	-3.690%	80	+1.376%
2022-07-21	17.1343	17.1343	17.1343	17.1343	+1.291%	115	-2.364%
2022-07-20	16.9159	16.9159	16.9159	16.9159	+3.996%	332	-1.104%
2022-07-19	16.2659	16.2659	16.2659	16.2659	+4.268%	192	+2.848%
2022-07-18	15.6001	15.6001	15.6001	15.6001	+0.240%	169	+7.238%
2022-07-15	15.5627	15.5627	15.5627	15.5627	+2.679%	158	+7.495%
2022-07-14	15.1567	15.1567	15.1567	15.1567	-1.386%	62	+10.375%
2022-07-13	15.3697	15.3697	15.3697	15.3697	+0.319%	140	+8.845%
2022-07-12	15.3208	15.3208	15.3208	15.3208	-0.205%	96	+9.193%
2022-07-11	15.3523	15.3523	15.3523	15.3523	-3.964%	55	+8.969%
2022-07-08	15.9860	15.9860	15.9860	15.9860	-0.605%	45	+4.649%
2022-07-07	16.0600	16.1400	16.0600	16.0833	+3.173%	983	+4.016%
2022-07-06	15.5886	15.5886	15.5886	15.5886	-1.452%	148	+7.317%
2022-07-05	15.8183	15.8183	15.8183	15.8183	+3.315%	136	+5.759%
2022-07-01	15.3107	15.3107	15.3107	15.3107	+0.994%	161	+9.265%
2022-06-30	15.1600	15.1600	15.1600	15.1600	-1.603%	145	+10.351%
2022-06-29	15.4069	15.4069	15.4069	15.4069	-1.545%	61	+8.583%
2022-06-28	15.6487	15.6487	15.6487	15.6487	-3.921%	68	+6.905%
2022-06-27	16.2400	16.2874	16.2400	16.2874	-0.831%	1,310	+2.713%
2022-06-24	16.4239	16.4239	16.4239	16.4239	+3.820%	185	+1.859%
2022-06-23	15.8196	15.8196	15.8196	15.8196	+3.464%	141	+5.750%
2022-06-22	15.2000	15.4400	15.2000	15.2900	-1.227%	1,720	+9.413%
2022-06-21	15.4800	17.1400	15.4200	15.4800	+3.052%	1,854	+8.070%
2022-06-17	15.0100	15.0215	14.9500	15.0215	+4.316%	1,322	+11.368%
2022-06-16	14.4000	14.4000	13.1601	14.4000	-7.234%	2,857	+16.175%
2022-06-15	15.4200	15.5229	15.4200	15.5229	+3.094%	361	+7.771%
2022-06-14	15.0570	15.0570	15.0570	15.0570	+0.123%	81	+11.106%
2022-06-13	15.3100	15.3100	15.0385	15.0385	-5.898%	1,610	+11.242%
2022-06-10	15.9810	15.9810	15.9810	15.9810	-3.562%	95	+4.682%
2022-06-09	16.5713	16.5713	16.5713	16.5713	-3.315%	68	+0.953%
2022-06-08	17.1394	17.1394	17.1394	17.1394	-0.316%	99	-2.393%
2022-06-07	17.1938	17.1938	17.1938	17.1938	+0.894%	65	-2.702%
2022-06-06	17.0415	17.0415	17.0415	17.0415	+0.498%	218	-1.833%
2022-06-03	16.9571	16.9571	16.9571	16.9571	-2.226%	79	-1.344%
2022-06-02	17.3432	17.3432	17.3432	17.3432	+3.683%	63	-3.540%
2022-06-01	16.8800	16.8800	16.7271	16.7271	-1.743%	2,055	+0.013%
2022-05-31	17.4700	17.4700	17.0239	17.0239	-1.313%	1,118	-1.731%
2022-05-27	17.0800	17.2504	17.0600	17.2504	+3.645%	2,272	-3.021%
2022-05-26	16.4500	16.6438	16.4500	16.6438	+3.874%	1,281	+0.513%
2022-05-25	15.8900	16.1400	15.8900	16.0231	+3.060%	1,586	+4.407%
2022-05-24	15.5100	15.5473	15.5000	15.5473	-4.547%	1,074	+7.602%
2022-05-23	16.2600	16.2879	16.2600	16.2879	+0.276%	1,089	+2.709%
2022-05-20	16.2430	16.2430	16.2430	16.2430	-0.459%	65	+2.993%
2022-05-19	16.3179	16.3179	16.3179	16.3179	+1.299%	50	+2.521%
2022-05-18	16.1086	16.1086	16.1086	16.1086	-4.414%	111	+3.853%
2022-05-17	16.8524	16.8524	16.8524	16.8524	+3.609%	85	-0.731%
2022-05-16	16.2654	16.2654	16.2654	16.2654	-2.107%	234	+2.851%
2022-05-13	16.6155	16.6155	16.6155	16.6155	+5.582%	329	+0.684%
2022-05-12	15.8000	15.8000	15.6800	15.7370	+1.851%	1,609	+6.305%
2022-05-11	16.0800	16.0800	15.4510	15.4510	-3.744%	691	+8.273%
2022-05-10	16.2700	16.2700	16.0520	16.0520	+0.466%	693	+4.219%
2022-05-09	15.9775	15.9775	15.9775	15.9775	-5.357%	163	+4.705%
2022-05-06	16.8819	16.8819	16.8819	16.8819	-2.915%	194	-0.905%
2022-05-05	17.6970	17.6970	17.3888	17.3888	-4.883%	204	-3.793%
2022-05-04	17.3900	18.2814	17.3900	18.2814	+2.794%	1,005	-8.491%
2022-05-03	17.7845	17.7845	17.7845	17.7845	-0.057%	63	-5.934%
2022-05-02	17.6194	17.7947	17.6194	17.7947	+2.473%	427	-5.988%
2022-04-29	17.3652	17.3652	17.3652	17.3652	-3.145%	148	-3.662%
2022-04-28	17.9291	17.9291	17.9291	17.9291	+2.580%	165	-6.692%
2022-04-27	17.5200	17.5200	17.4600	17.4781	-0.737%	2,223	-4.285%
2022-04-26	17.6078	17.6078	17.6078	17.6078	-3.888%	158	-4.990%
2022-04-25	18.3000	18.3200	18.3000	18.3200	+1.927%	876	-8.683%
2022-04-22	17.9736	17.9736	17.9736	17.9736	-2.333%	138	-6.923%
2022-04-21	18.9800	19.0500	18.4030	18.4030	-2.844%	1,590	-9.095%
2022-04-20	18.9400	18.9417	18.9400	18.9417	-1.796%	257	-11.681%
2022-04-19	19.2882	19.2882	19.2882	19.2882	+2.845%	704	-13.267%
2022-04-18	18.7546	18.7546	18.7546	18.7546	-1.100%	129	-10.799%
2022-04-14	18.9632	18.9632	18.9632	18.9632	-2.577%	46	-11.781%
2022-04-13	19.4648	19.4648	19.4648	19.4648	+1.540%	76	-14.054%
2022-04-12	19.3900	19.3900	19.1695	19.1695	-0.386%	634	-12.730%
2022-04-11	19.3000	19.3000	19.2400	19.2438	+0.193%	537	-13.067%
2022-04-08	19.3600	19.3600	19.2068	19.2068	-1.768%	252	-12.900%
2022-04-07	19.4412	19.5524	19.4412	19.5524	-0.627%	865	-14.439%
2022-04-06	19.6757	19.6757	19.6757	19.6757	-2.980%	110	-14.975%
2022-04-05	22.2400	22.2500	20.2000	20.2800	-3.121%	2,803	-17.509%
2022-04-04	20.7100	20.9600	20.7100	20.9334	+3.591%	1,328	-20.084%
2022-04-01	20.1300	20.2077	20.1000	20.2077	-0.071%	1,559	-17.214%
2022-03-31	20.2220	20.2220	20.2220	20.2220	-1.518%	62	-17.272%
2022-03-30	20.5337	20.5337	20.5337	20.5337	-3.192%	106	-18.528%
2022-03-29	21.2107	21.2107	21.2107	21.2107	+4.414%	112	-21.128%
2022-03-28	20.3140	20.3140	20.3140	20.3140	+0.644%	175	-17.647%
2022-03-25	20.1841	20.1841	20.1841	20.1841	-1.728%	63	-17.117%
2022-03-24	20.5391	20.5391	20.5391	20.5391	+1.048%	72	-18.549%
2022-03-23	20.3260	20.3260	20.3260	20.3260	-1.192%	106	-17.696%
2022-03-22	20.5712	20.5712	20.5712	20.5712	+1.586%	211	-18.677%
2022-03-21	20.2500	20.2500	20.2500	20.2500	-0.633%	209	-17.387%
2022-03-18	20.3791	20.3791	20.3791	20.3791	+2.380%	42	-17.910%
2022-03-17	19.9053	19.9053	19.9053	19.9053	+1.347%	49	-15.956%
2022-03-16	19.6408	19.6408	19.6408	19.6408	+6.325%	121	-14.824%
2022-03-15	18.0801	18.4724	18.0801	18.4724	+2.849%	885	-9.437%
2022-03-14	17.9607	17.9607	17.9607	17.9607	-3.435%	91	-6.857%
2022-03-11	18.5996	18.5996	18.5996	18.5996	-3.090%	23	-10.056%
2022-03-10	19.1926	19.1926	19.1926	19.1926	-1.437%	73	-12.835%
2022-03-09	19.4725	19.4725	19.4725	19.4725	+3.310%	61	-14.088%
2022-03-08	18.8487	18.8487	18.8487	18.8487	+0.582%	142	-11.245%
2022-03-07	18.7396	18.7396	18.7396	18.7396	-3.610%	163	-10.728%
2022-03-04	19.4414	19.4414	19.4414	19.4414	-2.930%	67	-13.951%
2022-03-03	20.0283	20.0283	20.0283	20.0283	-2.226%	86	-16.472%
2022-03-02	20.4842	20.4842	20.4842	20.4842	+1.786%	66	-18.331%
2022-03-01	20.1248	20.1248	20.1248	20.1248	-2.097%	141	-16.873%
2022-02-28	20.5558	20.5558	20.5558	20.5558	+0.492%	101	-18.616%
2022-02-25	20.2600	20.4552	20.2600	20.4552	+2.248%	251	-18.215%
2022-02-24	19.9400	20.0055	19.9400	20.0055	+3.937%	664	-16.377%
2022-02-23	19.5200	19.5200	19.2200	19.2477	-2.597%	717	-13.085%
2022-02-22	20.2100	20.2100	19.6800	19.7608	-2.170%	671	-15.341%
2022-02-18	20.1991	20.1991	20.1991	20.1991	-1.888%	213	-17.178%
2022-02-17	21.0100	21.0100	20.5878	20.5878	-2.935%	1,419	-18.742%
2022-02-16	20.9900	21.2104	20.9900	21.2104	-0.732%	294	-21.127%
2022-02-15	21.1700	21.3669	21.1700	21.3669	+3.793%	868	-21.705%
2022-02-14	20.4100	21.0746	20.4100	20.5860	+0.224%	873	-18.735%
2022-02-11	21.0200	21.0200	20.5400	20.5400	-2.654%	1,093	-18.553%
2022-02-10	21.7400	21.7400	21.0100	21.1001	-1.700%	1,689	-20.715%
2022-02-09	21.4700	21.4700	21.3000	21.4650	+2.332%	704	-22.063%
2022-02-08	20.9758	20.9758	20.9758	20.9758	+2.339%	88	-20.245%
2022-02-07	20.8600	20.8600	20.4964	20.4964	-0.255%	549	-18.380%
2022-02-04	20.3000	20.5488	20.1100	20.5488	+1.903%	395	-18.588%
2022-02-03	20.1650	20.1650	20.1650	20.1650	-3.447%	112	-17.038%
2022-02-02	20.8900	20.8900	20.8850	20.8850	-2.040%	381	-19.898%
2022-02-01	21.3199	21.3199	21.3199	21.3199	+1.156%	106	-21.532%
2022-01-31	21.0763	21.0763	21.0763	21.0763	+5.538%	181	-20.626%
2022-01-28	19.3300	19.9704	19.3300	19.9704	+2.101%	666	-16.230%
2022-01-27	20.0500	20.0500	19.5595	19.5595	-2.169%	677	-14.470%
2022-01-26	19.9932	19.9932	19.9932	19.9932	-1.429%	139	-16.326%
2022-01-25	20.2831	20.2831	20.2831	20.2831	-2.212%	139	-17.521%
2022-01-24	20.7419	20.7419	20.7419	20.7419	+1.730%	536	-19.346%
2022-01-21	20.3891	20.3891	20.3891	20.3891	-2.571%	77	-17.950%
2022-01-20	21.5000	21.5000	20.9272	20.9272	-1.254%	546	-20.060%
2022-01-19	21.1930	21.1930	21.1930	21.1930	-1.404%	40	-21.063%
2022-01-18	21.4948	21.4948	21.4948	21.4948	-2.905%	152	-22.171%
2022-01-14	22.1380	22.1380	22.1380	22.1380	+0.415%	212	-24.432%
2022-01-13	22.0466	22.0466	22.0466	22.0466	-1.982%	89	-24.119%
2022-01-12	22.8800	22.8800	22.4100	22.4924	-0.751%	725	-25.623%
2022-01-11	22.6627	22.6627	22.6627	22.6627	+2.271%	52	-26.182%
2022-01-10	22.1594	22.1594	22.1594	22.1594	-0.325%	158	-24.505%
2022-01-07	22.4500	22.4500	22.2317	22.2317	-1.079%	198	-24.751%
2022-01-06	22.5450	22.5450	22.4743	22.4743	+0.377%	243	-25.563%
2022-01-05	22.4000	22.4000	22.3900	22.3900	-3.564%	514	-25.283%
2022-01-04	23.0004	23.2175	23.0004	23.2175	-1.389%	419	-27.946%
2022-01-03	23.4213	23.5446	23.4213	23.5446	+1.609%	714	-28.947%
2021-12-31	23.2678	23.2678	23.1717	23.1717	-0.452%	222	-27.803%
2021-12-30	23.1400	23.2770	23.1400	23.2770	+1.250%	376	-28.130%
2021-12-29	22.9896	22.9896	22.9896	22.9896	-0.352%	275	-27.231%
2021-12-28	23.3200	23.3200	23.0422	23.0708	-0.835%	1,106	-27.488%
2021-12-27	23.3900	23.3900	23.1500	23.2650	+0.433%	915	-28.093%
2021-12-23	23.1648	23.1648	23.1648	23.1648	+1.397%	457	-27.782%
2021-12-22	22.8457	22.8457	22.8457	22.8457	+0.467%	127	-26.773%
2021-12-21	22.7400	22.7400	22.7396	22.7396	+3.584%	178	-26.431%
2021-12-20	22.5100	22.5200	21.8400	21.9528	-2.422%	2,585	-23.795%
2021-12-17	22.4976	22.4976	22.4976	22.4976	+1.809%	360	-25.640%
2021-12-16	22.0978	22.0978	22.0978	22.0978	-3.079%	120	-24.295%
2021-12-15	22.0859	22.7999	22.0859	22.7999	+2.201%	321	-26.626%
2021-12-14	22.3100	22.3100	22.3089	22.3089	-1.476%	320	-25.011%
2021-12-13	22.6430	22.6430	22.6430	22.6430	-1.693%	287	-26.118%
2021-12-10	23.0330	23.0330	23.0330	23.0330	-0.878%	76	-27.369%
2021-12-09	23.2371	23.2371	23.2371	23.2371	-1.777%	138	-28.007%
2021-12-08	23.6575	23.6575	23.6575	23.6575	+0.895%	199	-29.286%
2021-12-07	23.5450	23.5450	23.4477	23.4477	+3.664%	223	-28.653%
2021-12-06	22.6189	22.6189	22.6189	22.6189	+1.366%	90	-26.039%
2021-12-03	22.3140	22.3140	22.3140	22.3140	-2.026%	64	-25.028%
2021-12-02	22.7755	22.7755	22.7755	22.7755	+0.720%	162	-26.547%
2021-12-01	22.6126	22.6126	22.6126	22.6126	-1.900%	158	-26.018%
2021-11-30	23.0506	23.0506	23.0506	23.0506	-1.939%	164	-27.424%
2021-11-29	23.5064	23.5064	23.5064	23.5064	+0.439%	115	-28.831%
2021-11-26	23.3373	23.4500	23.3373	23.4037	-1.874%	383	-28.519%
2021-11-24	23.8506	23.8506	23.8506	23.8506	+0.873%	154	-29.858%
2021-11-23	23.7900	23.9221	23.2400	23.6441	-0.629%	2,259	-29.246%
2021-11-22	23.7938	23.7938	23.7938	23.7938	-1.150%	134	-29.691%
2021-11-19	24.0706	24.0706	24.0706	24.0706	-1.219%	198	-30.499%
2021-11-18	24.5100	24.5100	24.3676	24.3676	-1.247%	1,222	-31.347%
2021-11-17	24.6700	24.6754	24.6700	24.6754	-1.086%	287	-32.203%
2021-11-16	24.9464	24.9464	24.9464	24.9464	+0.661%	139	-32.939%
2021-11-15	25.1900	25.1900	24.7200	24.7826	-0.294%	935	-32.496%
2021-11-12	24.7800	24.8557	24.7800	24.8557	+1.343%	365	-32.695%
2021-11-11	24.5263	24.5263	24.5263	24.5263	+1.265%	199	-31.791%
2021-11-10	24.4866	24.4866	24.2198	24.2198	-1.544%	211	-30.928%
2021-11-09	24.5700	24.6500	24.5110	24.5997	+0.769%	2,380	-31.994%
2021-11-08	24.5000	24.5100	24.4119	24.4119	+0.459%	1,053	-31.471%
2021-11-05	24.3004	24.3004	24.3004	24.3004	+0.269%	407	-31.157%
2021-11-04	24.3400	24.3400	24.2351	24.2351	-0.309%	339	-30.971%
2021-11-03	24.1200	24.3103	24.1200	24.3103	+1.248%	712	-31.185%
2021-11-02	23.9900	24.0107	23.9200	24.0107	-0.433%	549	-30.326%
2021-11-01	24.0000	24.1150	24.0000	24.1150	+1.818%	714	-30.627%
2021-10-29	23.6845	23.6845	23.6845	23.6845	+0.591%	211	-29.366%
2021-10-28	23.5453	23.5453	23.5453	23.5453	+1.745%	91	-28.949%
2021-10-27	23.3300	23.3311	23.1414	23.1414	-1.664%	1,165	-27.709%
2021-10-26	23.5331	23.5331	23.5331	23.5331	-0.315%	86	-28.912%
2021-10-25	23.6074	23.6074	23.6074	23.6074	+0.803%	138	-29.136%
2021-10-22	23.4194	23.4194	23.4194	23.4194	-1.212%	159	-28.567%
2021-10-21	23.7067	23.7067	23.7067	23.7067	+0.823%	152	-29.433%
2021-10-20	23.5133	23.5133	23.5133	23.5133	+0.116%	167	-28.852%
2021-10-19	23.4861	23.4861	23.4861	23.4861	+0.964%	266	-28.770%
2021-10-18	23.2618	23.2618	23.2618	23.2618	+0.121%	123	-28.083%
2021-10-15	23.3000	23.3000	23.2338	23.2338	-0.078%	676	-27.996%
2021-10-14	23.2520	23.2520	23.2520	23.2520	+1.698%	63	-28.053%
2021-10-13	22.8637	22.8637	22.8637	22.8637	+1.008%	84	-26.831%
2021-10-12	22.9500	22.9500	22.6356	22.6356	-0.191%	358	-26.093%
2021-10-11	22.6790	22.6790	22.6790	22.6790	-0.734%	90	-26.235%
2021-10-08	22.8466	22.8466	22.8466	22.8466	-0.771%	208	-26.776%
2021-10-07	23.0800	23.0934	23.0242	23.0242	+2.083%	1,543	-27.341%
2021-10-06	22.5543	22.5543	22.5543	22.5543	-0.086%	147	-25.827%
2021-10-05	22.6200	22.6200	22.5737	22.5737	+0.668%	315	-25.891%
2021-10-04	22.4220	22.4300	22.4220	22.4239	-2.426%	375	-25.396%
2021-10-01	22.9814	22.9814	22.9814	22.9814	+1.032%	62	-27.205%
2021-09-30	22.9000	22.9000	22.7467	22.7467	-0.196%	180	-26.454%
2021-09-29	22.9000	22.9000	22.7914	22.7914	-1.176%	238	-26.599%
2021-09-28	23.1600	23.2399	23.0625	23.0625	-2.687%	1,126	-27.461%
2021-09-27	23.7890	23.7890	23.6993	23.6993	+0.051%	376	-29.411%
2021-09-24	23.6872	23.6872	23.6872	23.6872	-0.150%	126	-29.375%
2021-09-23	23.7227	23.7227	23.7227	23.7227	+1.196%	127	-29.480%
2021-09-22	23.4424	23.4424	23.4424	23.4424	+1.802%	385	-28.637%
2021-09-21	23.0000	23.0274	23.0000	23.0274	-0.020%	158	-27.351%
2021-09-20	23.0783	23.0783	23.0319	23.0319	-2.365%	489	-27.365%
2021-09-17	23.5897	23.5897	23.5897	23.5897	-0.709%	168	-29.083%
2021-09-16	23.7582	23.7582	23.7582	23.7582	+0.244%	220	-29.586%
2021-09-15	23.7003	23.7003	23.7003	23.7003	+0.558%	142	-29.414%
2021-09-14	23.5689	23.5689	23.5689	23.5689	-1.072%	214	-29.020%
2021-09-13	23.8250	23.8250	23.8243	23.8243	-0.078%	377	-29.781%
2021-09-10	23.8428	23.8428	23.8428	23.8428	-1.070%	329	-29.835%
2021-09-09	24.1006	24.1006	24.1006	24.1006	+0.124%	181	-30.586%
2021-09-08	24.0707	24.0707	24.0707	24.0707	-1.445%	52	-30.500%
2021-09-07	24.6900	24.6900	24.4235	24.4235	-0.487%	398	-31.504%
2021-09-03	24.5000	24.5430	24.5000	24.5430	+0.314%	278	-31.837%
2021-09-02	24.4661	24.4661	24.4661	24.4661	+0.396%	286	-31.623%
2021-09-01	24.4000	24.4000	24.3697	24.3697	+0.545%	283	-31.352%
2021-08-31	24.2375	24.2375	24.2375	24.2375	+0.017%	146	-30.978%
2021-08-30	24.2100	24.2333	24.2100	24.2333	+0.206%	990	-30.966%
2021-08-27	24.1834	24.1834	24.1834	24.1834	+1.610%	85	-30.824%
2021-08-26	23.5900	23.8398	23.5900	23.8001	-0.170%	750	-29.710%
2021-08-25	23.7500	23.8407	23.7500	23.8407	+0.634%	280	-29.829%
2021-08-24	23.6905	23.6905	23.6905	23.6905	+1.518%	172	-29.384%
2021-08-23	23.3363	23.3363	23.3363	23.3363	+1.727%	61	-28.313%
2021-08-20	22.9401	22.9401	22.9401	22.9401	+1.213%	89	-27.074%
2021-08-19	22.6652	22.6652	22.6652	22.6652	-0.878%	41	-26.190%
2021-08-18	22.8659	22.8659	22.8659	22.8659	-0.283%	123	-26.838%
2021-08-17	21.0100	23.0600	20.9200	22.9307	-1.762%	3,699	-27.045%
2021-08-16	23.3420	23.3420	23.3420	23.3420	-1.152%	124	-28.330%
2021-08-13	23.6140	23.6140	23.6140	23.6140	-0.503%	163	-29.156%
2021-08-12	23.7200	23.7334	23.7199	23.7334	-0.448%	353	-29.512%
2021-08-11	23.8403	23.8403	23.8403	23.8403	-0.103%	204	-29.828%
2021-08-10	23.8900	23.8900	23.8500	23.8649	-0.694%	657	-29.900%
2021-08-09	23.9300	24.0988	23.9300	24.0317	+0.141%	746	-30.387%
2021-08-06	26.0000	26.0000	23.9200	23.9979	+0.943%	3,361	-30.289%
2021-08-05	23.7737	23.7737	23.7737	23.7737	+0.923%	204	-29.631%
2021-08-04	23.5562	23.5562	23.5562	23.5562	-0.432%	273	-28.982%
2021-08-03	23.5868	23.6583	23.5868	23.6583	-0.369%	391	-29.288%
2021-08-02	23.7460	23.7460	23.7460	23.7460	-0.258%	237	-29.549%
2021-07-30	23.8074	23.8074	23.8074	23.8074	-0.595%	244	-29.731%
2021-07-29	23.9752	23.9800	23.9499	23.9499	+0.399%	617	-30.149%
2021-07-28	23.8547	23.8547	23.8547	23.8547	+1.985%	101	-29.870%
2021-07-27	23.3904	23.3904	23.3904	23.3904	-1.727%	139	-28.478%
2021-07-26	23.8015	23.8015	23.8015	23.8015	-0.645%	257	-29.714%
2021-07-23	23.7521	23.9559	23.7521	23.9559	+0.312%	839	-30.167%
2021-07-22	23.8815	23.8815	23.8815	23.8815	-0.647%	43	-29.949%
2021-07-21	24.0370	24.0370	24.0370	24.0370	+1.861%	219	-30.402%
2021-07-20	23.5978	23.5978	23.5978	23.5978	+2.089%	96	-29.107%
2021-07-19	23.2128	23.2200	23.1150	23.1150	-0.978%	1,018	-27.626%
2021-07-16	23.3433	23.3433	23.3433	23.3433	-1.072%	42	-28.334%
2021-07-15	23.5962	23.5962	23.5962	23.5962	-1.137%	239	-29.102%
2021-07-14	24.1700	24.1700	23.8675	23.8675	-1.067%	462	-29.908%
2021-07-13	24.1250	24.1250	24.1250	24.1250	-0.754%	244	-30.656%
2021-07-12	24.2613	24.3082	24.2613	24.3082	+0.008%	330	-31.179%
2021-07-09	24.3063	24.3063	24.3063	24.3063	+2.067%	197	-31.173%
2021-07-08	23.8140	23.8140	23.8140	23.8140	-1.256%	341	-29.751%
2021-07-07	24.1450	24.1450	24.1170	24.1170	-1.155%	315	-30.633%
2021-07-06	24.3987	24.3987	24.3987	24.3987	-0.625%	323	-31.434%
2021-07-02	24.6800	24.6800	24.5521	24.5521	-0.460%	192	-31.862%
2021-07-01	24.7100	24.7100	24.6400	24.6656	-0.318%	725	-32.176%
2021-06-30	24.7444	24.7444	24.7444	24.7444	-0.897%	152	-32.392%
2021-06-29	24.9500	24.9683	24.9500	24.9683	+0.174%	498	-32.998%
2021-06-28	24.9250	24.9250	24.9250	24.9250	-0.078%	300	-32.882%
2021-06-25	24.9445	24.9445	24.9445	24.9445	+0.370%	194	-32.934%
2021-06-24	24.8500	24.8526	24.8500	24.8526	+1.088%	348	-32.686%
2021-06-23	24.6000	24.6000	24.5850	24.5850	+0.711%	413	-31.954%
2021-06-22	24.4114	24.4114	24.4114	24.4114	+0.751%	186	-31.470%
2021-06-21	24.2100	24.2294	24.2100	24.2294	+0.335%	558	-30.955%
2021-06-18	24.1484	24.1484	24.1484	24.1484	-1.696%	566	-30.723%
2021-06-17	24.4000	24.5651	24.4000	24.5651	-0.033%	4,191	-31.899%
2021-06-16	24.5732	24.5732	24.5732	24.5732	+0.059%	123	-31.921%
2021-06-15	25.1300	25.1300	24.2400	24.5587	-1.146%	4,929	-31.881%
2021-06-14	25.0400	25.0400	24.5300	24.8435	+0.450%	3,620	-32.662%
2021-06-11	24.7323	24.7323	24.7323	24.7323	+1.214%	168	-32.359%
2021-06-10	24.4356	24.4356	24.4356	24.4356	+0.853%	176	-31.538%
2021-06-09	24.3500	24.3504	24.2289	24.2289	-0.840%	432	-30.954%
2021-06-08	24.4100	24.4600	24.4085	24.4342	+1.391%	3,233	-31.534%
2021-06-07	24.1500	24.1500	23.9600	24.0990	+1.074%	621	-30.581%
2021-06-04	23.8430	23.8430	23.8430	23.8430	+1.713%	168	-29.836%
2021-06-03	23.4414	23.4414	23.4414	23.4414	-1.242%	163	-28.634%
2021-06-02	23.7361	23.7361	23.7361	23.7361	+0.482%	297	-29.520%
2021-06-01	23.4900	23.6400	23.4900	23.6223	-0.126%	700	-29.180%
2021-05-28	23.6521	23.6521	23.6521	23.6521	+0.072%	277	-29.270%
2021-05-27	23.6100	23.6600	23.6099	23.6352	+0.609%	478	-29.219%
2021-05-26	23.4922	23.4922	23.4922	23.4922	+1.442%	173	-28.788%
2021-05-25	23.1583	23.1583	23.1583	23.1583	-0.190%	239	-27.762%
2021-05-24	23.1900	23.3000	23.1900	23.2025	+1.655%	663	-27.899%
2021-05-21	22.7700	22.9100	22.7700	22.8247	+1.105%	832	-26.706%
2021-05-20	22.5000	22.5752	22.5000	22.5752	+2.501%	503	-25.896%
2021-05-19	21.7500	22.0244	21.7500	22.0244	-1.367%	228	-24.042%
2021-05-18	22.3296	22.3296	22.3296	22.3296	+0.529%	172	-25.081%
2021-05-17	22.3900	22.3900	22.1700	22.2120	-0.492%	716	-24.684%
2021-05-14	22.3219	22.3219	22.3219	22.3219	+3.368%	278	-25.055%
2021-05-13	21.5945	21.5945	21.5945	21.5945	+0.440%	304	-22.530%
2021-05-12	21.5000	21.5000	21.5000	21.5000	-3.753%	232	-22.190%
2021-05-11	21.7400	22.3703	21.7400	22.3384	+0.488%	1,082	-25.110%
2021-05-10	23.3000	23.3000	22.2300	22.2300	-2.904%	765	-24.745%
2021-05-07	23.1082	23.1082	22.8700	22.8948	+1.928%	632	-26.930%
2021-05-06	22.4618	22.4618	22.4618	22.4618	-1.750%	416	-25.522%
2021-05-05	22.8618	22.8618	22.8618	22.8618	-0.290%	87	-26.825%
2021-05-04	23.1900	23.1900	22.8900	22.9283	-2.713%	574	-27.037%
2021-05-03	24.1900	24.1900	23.5678	23.5678	-1.059%	622	-29.017%
2021-04-30	24.0400	24.0900	23.8201	23.8201	-2.323%	1,211	-29.769%
2021-04-29	24.3867	24.3867	24.3867	24.3867	-1.449%	263	-31.400%
2021-04-28	24.7500	24.7500	24.7300	24.7453	-0.231%	947	-32.394%
2021-04-27	25.2500	25.2500	24.7800	24.8027	-0.629%	763	-32.551%
2021-04-26	24.7300	24.9600	24.7300	24.9596	+2.212%	1,088	-32.975%
2021-04-23	24.4195	24.4195	24.4195	24.4195	+2.156%	406	-31.492%
2021-04-22	24.0697	24.0697	23.9042	23.9042	+0.011%	623	-30.016%
2021-04-21	23.8700	23.9016	23.8700	23.9016	+1.822%	356	-30.008%
2021-04-20	23.4738	23.4738	23.4738	23.4738	-1.944%	203	-28.732%
2021-04-19	24.5600	24.5600	23.9391	23.9391	-2.281%	624	-30.118%
2021-04-16	24.4978	24.4978	24.4978	24.4978	-0.886%	566	-31.711%
2021-04-15	24.7400	24.7609	24.7168	24.7168	+1.488%	775	-32.316%
2021-04-14	24.3545	24.3545	24.3545	24.3545	-0.630%	220	-31.310%
2021-04-13	24.5089	24.5089	24.5089	24.5089	+1.391%	173	-31.742%
2021-04-12	24.1726	24.1726	24.1726	24.1726	-0.217%	202	-30.793%
2021-04-09	24.2252	24.2252	24.2252	24.2252	-0.372%	110	-30.943%
2021-04-08	24.3156	24.3156	24.3156	24.3156	+2.021%	184	-31.200%
2021-04-07	23.8339	23.8339	23.8339	23.8339	-1.448%	192	-29.809%
2021-04-06	24.0000	24.1840	24.0000	24.1840	+0.017%	683	-30.825%
2021-04-05	25.0700	25.0700	23.9400	24.1800	+1.241%	1,099	-30.814%
2021-04-01	23.7975	23.8835	23.7975	23.8835	+2.980%	706	-29.955%
2021-03-31	23.1924	23.1924	23.1924	23.1924	+3.444%	198	-27.868%
2021-03-30	22.4202	22.4202	22.4202	22.4202	+0.175%	234	-25.383%
2021-03-29	22.5096	22.5096	22.3810	22.3810	-2.664%	614	-25.253%
2021-03-26	22.7636	22.9936	22.7636	22.9936	+1.667%	334	-27.244%
2021-03-25	22.6165	22.6165	22.6165	22.6165	+0.499%	163	-26.031%
2021-03-24	23.0900	23.0900	22.5043	22.5043	-3.457%	348	-25.662%
2021-03-23	23.3101	23.3101	23.3101	23.3101	-2.738%	187	-28.232%
2021-03-22	24.0137	24.0137	23.9662	23.9662	+1.182%	246	-30.197%
2021-03-19	23.6800	23.7100	23.6800	23.6863	+1.270%	740	-29.372%
2021-03-18	23.3893	23.3893	23.3893	23.3893	-4.174%	263	-28.475%
2021-03-17	24.4081	24.4081	24.4081	24.4081	+0.251%	291	-31.460%
2021-03-16	24.3470	24.3470	24.3470	24.3470	-0.612%	177	-31.288%
2021-03-15	24.5121	24.5121	24.4970	24.4970	+1.302%	730	-31.709%
2021-03-12	24.2100	24.2100	24.1821	24.1821	-0.618%	226	-30.820%
2021-03-11	24.3325	24.3325	24.3325	24.3325	+4.098%	460	-31.248%
2021-03-10	23.3745	23.3745	23.3745	23.3745	+0.138%	229	-28.430%
2021-03-09	22.6700	23.3601	22.6700	23.3422	+5.128%	518	-28.331%
2021-03-08	22.7200	22.7300	22.2036	22.2036	-2.754%	707	-24.655%
2021-03-05	22.7958	22.8325	22.7958	22.8325	+0.409%	324	-26.731%
2021-03-04	22.6497	22.7395	22.6497	22.7395	-4.417%	702	-26.431%
2021-03-03	23.7902	23.7902	23.7902	23.7902	-3.623%	264	-29.680%

.dark-mode .R8lgl6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .R8lgl6{ color: #333333; background-color: white; border: 2px solid #333333; }GBGRGlobal Beta Rising Stars ETFstock NYSE

GBGR
Global Beta Rising Stars ETF
stock NYSE