Dark

GLIX
Lazard Listed Infrastructure ETF
stock NYSE ETF

At Close

Jul 10, 2026 12:18:42 PM EDT

27.80USD-3.355%(-0.97)497,613

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-10	27.8000	27.8000	27.8000	27.8000	+0.779%	497,613	0.000%
2026-07-09	27.5200	27.6000	27.4700	27.5850	-0.479%	33,596	+0.779%
2026-07-08	27.7600	27.7850	27.7000	27.7178	-0.937%	6,011	+0.297%
2026-07-07	27.9500	28.1400	27.9500	27.9799	+0.750%	41,519	-0.643%
2026-07-06	27.9200	27.9200	27.7499	27.7717	-0.992%	17,744	+0.102%
2026-07-02	27.8200	28.0500	27.7800	28.0500	+1.986%	4,678	-0.891%
2026-07-01	27.5300	27.5650	27.4600	27.5037	-0.709%	3,264	+1.077%
2026-06-30	27.7300	27.7800	27.6900	27.7000	-0.830%	9,859	+0.361%
2026-06-29	28.0350	28.0800	27.8900	27.9318	-0.650%	8,903	-0.472%
2026-06-26	27.9400	28.1200	27.9400	28.1146	+0.755%	2,721	-1.119%
2026-06-25	27.8100	28.0400	27.8100	27.9039	+0.492%	4,481	-0.372%
2026-06-24	27.7300	27.7674	27.6800	27.7674	+0.581%	3,286	+0.117%
2026-06-23	27.3650	27.6500	27.3650	27.6071	+0.572%	3,441	+0.699%
2026-06-22	27.3300	27.5400	27.3300	27.4500	+0.716%	2,859	+1.275%
2026-06-18	27.4700	27.4700	27.2549	27.2549	-0.486%	2,452	+2.000%
2026-06-17	27.6600	27.6600	27.3880	27.3880	-1.420%	3,762	+1.504%
2026-06-16	27.7800	27.9200	27.7600	27.7824	+0.322%	3,356	+0.063%
2026-06-15	27.7100	27.7900	27.6700	27.6931	-0.146%	3,277	+0.386%
2026-06-12	27.6800	27.7600	27.5850	27.7335	+0.175%	6,478	+0.240%
2026-06-11	27.6950	27.7400	27.6300	27.6850	+0.572%	9,323	+0.415%
2026-06-10	27.5700	27.6150	27.5200	27.5276	-0.038%	2,430	+0.990%
2026-06-09	27.4900	27.5700	27.4000	27.5380	+0.725%	7,202	+0.951%
2026-06-08	27.6300	27.6300	27.3050	27.3397	-1.070%	11,533	+1.684%
2026-06-05	27.4764	27.7250	27.4764	27.6355	+1.229%	2,512	+0.595%
2026-06-04	27.2400	27.3000	27.0400	27.3000	+0.794%	5,894	+1.832%
2026-06-03	27.3400	27.3400	27.0850	27.0850	+0.215%	1,561	+2.640%
2026-06-02	27.0000	27.0499	26.9700	27.0268	+0.657%	1,320	+2.861%
2026-06-01	26.9450	26.9700	26.8500	26.8503	-1.261%	4,925	+3.537%
2026-05-29	27.2300	27.2600	27.1900	27.1933	-0.609%	4,134	+2.231%
2026-05-28	27.4200	27.4550	27.3600	27.3600	-0.883%	1,254	+1.608%
2026-05-27	27.5700	27.6600	27.5600	27.6038	+0.282%	10,316	+0.711%
2026-05-26	27.5300	27.5700	27.4600	27.5263	+0.764%	5,177	+0.994%
2026-05-22	27.3350	27.4000	27.2556	27.3175	-0.023%	5,753	+1.766%
2026-05-21	27.3000	27.3500	27.3000	27.3237	+0.536%	690	+1.743%
2026-05-20	27.2590	27.3000	27.1780	27.1780	+0.290%	4,705	+2.289%
2026-05-19	26.8200	27.1800	26.8200	27.0993	+0.586%	3,976	+2.586%
2026-05-18	26.7600	26.9700	26.7600	26.9413	+1.271%	97,350	+3.187%
2026-05-15	26.7900	26.7900	26.5800	26.6033	-1.756%	27,492	+4.498%
2026-05-14	27.0300	27.1100	27.0300	27.0789	+0.516%	3,936	+2.663%
2026-05-13	27.0300	27.0300	26.8100	26.9400	-0.857%	3,059	+3.192%
2026-05-12	26.9800	27.2200	26.9800	27.1728	+0.752%	2,920	+2.308%
2026-05-11	27.1000	27.1000	26.9700	26.9700	-0.296%	911	+3.077%
2026-05-08	27.2300	27.2300	27.0501	27.0501	-0.018%	1,234	+2.772%
2026-05-07	27.2700	27.2700	27.0500	27.0550	-1.228%	9,170	+2.754%
2026-05-06	27.4900	27.4900	27.3900	27.3913	+0.204%	3,047	+1.492%
2026-05-05	27.3500	27.4300	27.3000	27.3355	+0.645%	18,258	+1.699%
2026-05-04	27.2700	27.3500	27.1200	27.1604	-1.081%	19,425	+2.355%
2026-05-01	27.5400	27.5801	27.4572	27.4572	-0.352%	4,573	+1.248%
2026-04-30	27.4000	27.5541	27.3900	27.5541	+1.901%	3,894	+0.892%
2026-04-29	27.1600	27.1900	26.9400	27.0400	-1.514%	9,150	+2.811%
2026-04-28	27.4900	27.5700	27.4000	27.4557	+0.240%	1,219	+1.254%
2026-04-27	27.3400	27.5000	27.3400	27.3900	-0.291%	11,589	+1.497%
2026-04-24	27.5100	27.5250	27.4501	27.4700	-0.406%	7,946	+1.201%
2026-04-23	27.5000	27.5820	27.4850	27.5820	+2.474%	3,009	+0.790%
2026-04-22	27.2600	27.2600	26.9100	26.9162	-0.384%	29,863	+3.284%
2026-04-21	27.3500	27.4800	27.0200	27.0200	-1.333%	29,037	+2.887%
2026-04-20	27.5000	27.5100	27.3850	27.3850	+0.075%	4,540	+1.515%
2026-04-17	27.2400	27.4100	27.2100	27.3645	+0.434%	9,583	+1.591%
2026-04-16	27.2700	27.2700	27.2250	27.2463	-0.105%	4,517	+2.032%
2026-04-15	27.5200	27.5200	27.2750	27.2750	-0.655%	1,639	+1.925%
2026-04-14	27.2700	27.5000	27.2700	27.4547	-0.025%	3,027	+1.258%
2026-04-13	27.5000	27.5500	27.3899	27.4615	-0.843%	11,623	+1.233%
2026-04-10	27.8400	27.8400	27.6950	27.6950	-0.577%	8,505	+0.379%
2026-04-09	27.8800	27.9100	27.8500	27.8558	+1.349%	9,029	-0.200%
2026-04-08	27.5600	27.5600	27.3300	27.4850	+0.788%	15,961	+1.146%
2026-04-07	27.1900	27.3100	27.1400	27.2700	+0.104%	2,660	+1.944%
2026-04-06	27.2850	27.3100	27.2418	27.2418	+0.075%	8,410	+2.049%
2026-04-02	26.9700	27.2215	26.9700	27.2215	+1.045%	5,379	+2.125%
2026-04-01	27.2000	27.2000	26.8550	26.9400	+0.513%	15,161	+3.192%
2026-03-31	26.6000	26.8024	26.5290	26.8024	+0.989%	2,744	+3.722%
2026-03-30	26.4312	26.6797	26.4312	26.5400	+0.550%	4,371	+4.748%
2026-03-27	26.2500	26.4000	26.2500	26.3949	+0.552%	1,613	+5.323%
2026-03-26	26.3000	26.3300	26.2350	26.2500	-0.095%	8,101	+5.905%
2026-03-25	26.3000	26.3000	26.1700	26.2750	+0.956%	1,538	+5.804%
2026-03-24	25.8800	26.1900	25.8800	26.0261	-0.056%	3,487	+6.816%
2026-03-23	26.1200	26.1500	26.0407	26.0407	+0.331%	3,173	+6.756%
2026-03-20	26.1100	26.1100	25.9500	25.9548	-2.304%	10,614	+7.109%
2026-03-19	26.6650	26.6650	26.4800	26.5670	-1.311%	3,556	+4.641%
2026-03-18	27.1800	27.1800	26.8720	26.9200	-1.913%	9,191	+3.269%
2026-03-17	27.5500	27.5500	27.4440	27.4450	-0.127%	1,350	+1.293%
2026-03-16	27.5400	27.5400	27.4800	27.4800	+0.363%	2,613	+1.164%
2026-03-13	27.3900	27.4599	27.3750	27.3807	+0.775%	944	+1.531%
2026-03-12	27.0500	27.3600	27.0400	27.1700	-0.312%	8,809	+2.319%
2026-03-11	27.2600	27.2800	27.2450	27.2550	-0.163%	946	+2.000%
2026-03-10	27.2100	27.4300	27.2100	27.2995	-0.300%	1,740	+1.833%
2026-03-09	27.2100	27.3816	26.9864	27.3816	-0.086%	10,720	+1.528%
2026-03-06	27.5100	27.5100	27.1900	27.4051	-0.544%	10,498	+1.441%
2026-03-05	27.8200	27.8200	27.5300	27.5551	-1.413%	4,768	+0.889%
2026-03-04	27.9300	27.9500	27.6800	27.9500	+0.135%	3,399	-0.537%
2026-03-03	27.7000	27.9200	27.4600	27.9122	-1.335%	16,607	-0.402%
2026-03-02	28.2000	28.2898	28.1800	28.2898	+0.259%	3,625	-1.731%
2026-02-27	27.9300	28.2400	27.9300	28.2168	+0.863%	2,688	-1.477%
2026-02-26	27.8800	28.0100	27.8800	27.9754	+0.163%	4,774	-0.627%
2026-02-25	27.7100	27.9400	27.7100	27.9300	-0.534%	4,804	-0.465%
2026-02-24	27.9500	28.0900	27.9100	28.0800	+0.710%	17,245	-0.997%
2026-02-23	27.8599	27.9100	27.8100	27.8819	+0.736%	4,015	-0.294%
2026-02-20	27.5900	27.7100	27.5900	27.6782	+0.574%	3,525	+0.440%
2026-02-19	27.4100	27.5400	27.4100	27.5202	+0.329%	5,279	+1.017%
2026-02-18	27.6000	27.6000	27.4300	27.4300	-1.202%	2,687	+1.349%
2026-02-17	27.8500	27.8500	27.7400	27.7638	+0.359%	4,960	+0.130%
2026-02-13	27.4300	27.6850	27.4300	27.6644	+1.131%	4,799	+0.490%
2026-02-12	27.3549	27.3549	27.3549	27.3549	+1.371%	218	+1.627%
2026-02-11	26.8800	26.9850	26.8800	26.9850	+0.784%	6,239	+3.020%
2026-02-10	26.4300	26.8400	26.4300	26.7750	+1.451%	2,300	+3.828%
2026-02-09	26.1800	26.4100	26.1800	26.3921	+0.190%	6,809	+5.335%
2026-02-06	26.3900	26.3900	26.2550	26.3420	+1.102%	4,468	+5.535%
2026-02-05	25.8200	26.0800	25.8200	26.0550	-0.382%	8,579	+6.697%
2026-02-04	26.1273	26.1900	26.0600	26.1550	+1.807%	6,319	+6.289%
2026-02-03	25.6686	25.7293	25.6686	25.6907	+0.703%	1,408	+8.210%
2026-02-02	25.5300	25.5401	25.4550	25.5114	-0.230%	4,360	+8.971%
2026-01-30	25.5400	25.5900	25.3500	25.5702	-0.051%	6,577	+8.720%
2026-01-29	25.5499	25.6299	25.5499	25.5832	+0.701%	2,943	+8.665%
2026-01-28	25.5000	25.5500	25.4050	25.4050	-0.688%	15,143	+9.427%
2026-01-27	25.6000	25.6000	25.5400	25.5809	+0.732%	3,377	+8.675%
2026-01-26	25.3200	25.4600	25.2996	25.3950	+0.574%	4,206	+9.470%
2026-01-23	25.2448	25.2600	25.1800	25.2500	-0.610%	1,926	+10.099%
2026-01-22	25.4200	25.4400	25.3200	25.4050	+0.194%	8,948	+9.427%
2026-01-21	25.2800	25.3557	25.2019	25.3557	+1.028%	2,005	+9.640%
2026-01-20	25.1884	25.1884	25.0976	25.0976	-1.732%	1,898	+10.768%
2026-01-16	25.4800	25.5400	25.4700	25.5400	+0.991%	4,874	+8.849%
2026-01-15	25.2401	25.3600	25.2300	25.2894	+0.623%	3,807	+9.927%
2026-01-14	25.0800	25.1329	25.0800	25.1329	+0.870%	333	+10.612%
2026-01-13	24.8700	24.9300	24.7500	24.9162	-0.574%	5,718	+11.574%
2026-01-12	25.0400	25.0700	25.0400	25.0600	+0.120%	1,866	+10.934%
2026-01-09	25.0600	25.0800	25.0300	25.0300	-0.415%	1,500	+11.067%
2026-01-08	25.0700	25.1700	25.0700	25.1344	+1.144%	9,628	+10.605%
2026-01-07	25.0400	25.0400	24.8502	24.8502	-0.958%	674	+11.870%
2026-01-06	24.9800	25.1100	24.9800	25.0906	+0.572%	2,836	+10.798%
2026-01-05	24.8400	24.9700	24.8200	24.9478	-0.308%	2,117	+11.433%
2026-01-02	24.9390	25.0800	24.9390	25.0250	+0.509%	1,202	+11.089%
2025-12-31	24.9400	24.9600	24.8983	24.8983	-0.397%	8,973	+11.654%
2025-12-30	25.0100	25.0900	24.9900	24.9975	+0.206%	19,422	+11.211%
2025-12-29	24.9700	25.0000	24.9201	24.9461	+0.168%	869	+11.440%
2025-12-26	24.9600	24.9600	24.8600	24.9043	+0.137%	66,048	+11.627%
2025-12-24	24.8500	24.8702	24.8499	24.8702	+0.234%	287	+11.780%
2025-12-23	24.8300	24.8600	24.7800	24.8122	+0.201%	5,937	+12.042%
2025-12-22	24.7400	24.8100	24.7399	24.7625	-0.171%	5,134	+12.267%
2025-12-19	24.9800	24.9800	24.8050	24.8050	-1.974%	1,970	+12.074%
2025-12-18	26.5700	26.5700	25.3000	25.3045	+0.154%	4,271	+9.862%
2025-12-17	25.2300	25.2900	25.2300	25.2655	+0.379%	4,564	+10.031%
2025-12-16	25.2700	25.2700	25.1415	25.1701	-0.623%	3,098	+10.449%
2025-12-15	25.2800	25.3279	25.2800	25.3279	+0.540%	116	+9.760%
2025-12-12	25.1900	25.1918	25.1899	25.1918	+0.566%	799	+10.353%
2025-12-11	25.0400	25.0800	25.0400	25.0500	+0.043%	3,395	+10.978%
2025-12-10	25.0393	25.0393	25.0393	25.0393	-0.178%	34	+11.025%
2025-12-09	25.2100	25.2100	25.0840	25.0840	-0.197%	690	+10.828%
2025-12-08	25.2300	25.2600	25.1336	25.1336	-0.303%	2,239	+10.609%
2025-12-05	25.2800	25.3100	25.2101	25.2101	-0.075%	4,305	+10.273%
2025-12-04	25.3300	25.3300	25.2291	25.2291	-0.438%	1,669	+10.190%
2025-12-03	25.2450	25.3500	25.2450	25.3400	-0.014%	5,221	+9.708%
2025-12-02	25.4000	25.4000	25.3436	25.3436	-0.330%	1,333	+9.692%
2025-12-01	25.5300	25.5699	25.4274	25.4274	-1.119%	1,076	+9.331%
2025-11-28	25.6400	25.7152	25.6400	25.7152	+0.478%	2,275	+8.107%
2025-11-26	25.6200	25.6300	25.5929	25.5929	+0.807%	1,772	+8.624%
2025-11-25	25.3200	25.4400	25.3200	25.3881	+0.627%	3,666	+9.500%
2025-11-24	25.2100	25.2500	25.1800	25.2300	-0.167%	1,996	+10.186%
2025-11-21	25.2600	25.4000	25.2599	25.2723	+0.908%	6,969	+10.002%
2025-11-20	25.1900	25.1900	25.0450	25.0450	-0.477%	355	+11.000%
2025-11-19	25.3300	25.3300	25.1500	25.1650	-0.632%	10,991	+10.471%
2025-11-18	25.4200	25.4200	25.3235	25.3250	-0.180%	1,293	+9.773%
2025-11-17	25.3706	25.3706	25.3706	25.3706	-0.349%	1	+9.576%
2025-11-14	25.4303	25.5009	25.4303	25.4594	-0.178%	5,991	+9.193%
2025-11-13	25.5850	25.6300	25.5049	25.5049	-0.739%	8,384	+8.999%
2025-11-12	25.6700	25.7008	25.6700	25.6948	+0.562%	969	+8.193%
2025-11-11	25.5511	25.5511	25.5511	25.5511	+0.813%	5	+8.802%
2025-11-10	25.2115	25.3500	25.2115	25.3450	+0.637%	1,814	+9.686%
2025-11-07	25.0700	25.1845	25.0350	25.1845	+0.436%	6,226	+10.385%
2025-11-06	25.0751	25.0751	25.0751	25.0751	-0.504%	388	+10.867%
2025-11-05	25.2566	25.2700	25.2020	25.2020	+0.094%	3,400	+10.309%
2025-11-04	25.1000	25.2000	25.1000	25.1784	+0.369%	3,085	+10.412%
2025-11-03	24.9600	25.1000	24.9260	25.0858	-0.035%	1,638	+10.820%
2025-10-31	25.1400	25.1400	25.0300	25.0947	-0.298%	1,583	+10.780%
2025-10-30	25.2800	25.2800	25.1698	25.1698	+0.178%	1,132	+10.450%
2025-10-29	25.2400	25.2400	25.1250	25.1250	-0.961%	3,815	+10.647%
2025-10-28	25.3700	25.4656	25.3689	25.3689	-1.057%	424	+9.583%
2025-10-27	25.6200	25.6400	25.5731	25.6400	-0.007%	2,148	+8.424%
2025-10-24	25.6400	25.6417	25.5845	25.6417	+0.005%	699	+8.417%
2025-10-23	25.6400	25.6900	25.6100	25.6405	-0.097%	827	+8.422%
2025-10-22	25.7300	25.7300	25.6655	25.6655	+0.323%	188	+8.317%
2025-10-21	25.6000	25.6000	25.5800	25.5828	-0.430%	437	+8.667%
2025-10-20	25.6500	25.7000	25.6500	25.6932	+0.254%	2,385	+8.200%
2025-10-17	25.5799	25.6800	25.5799	25.6280	+0.815%	1,233	+8.475%
2025-10-16	25.4890	25.5000	25.4209	25.4209	-0.279%	1,100	+9.359%
2025-10-15	25.4850	25.5200	25.4490	25.4919	+0.274%	1,226	+9.054%
2025-10-14	25.4699	25.4700	25.4223	25.4223	+1.723%	561	+9.353%
2025-10-13	25.0000	25.0300	24.9300	24.9917	-0.432%	8,641	+11.237%
2025-10-10	25.2306	25.3100	25.1002	25.1002	+0.048%	4,781	+10.756%
2025-10-09	27.7000	30.4700	25.0882	25.0882	-0.372%	25,524	+10.809%
2025-10-08	25.0601	25.3000	25.0601	25.1819	+0.218%	14,879	+10.397%
2025-10-07	25.1200	25.1900	25.0850	25.1270	+0.113%	8,173	+10.638%
2025-10-06	25.0987	25.0987	25.0987	25.0987	0.000%	60	+10.763%

.dark-mode .yHPNFD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yHPNFD{ color: #333333; background-color: white; border: 2px solid #333333; }GLIXLazard Listed Infrastructure ETFstock NYSE ETF

GLIX
Lazard Listed Infrastructure ETF
stock NYSE ETF