GlacierShares Nasdaq Iceland ETF (GLCR)

24.06
+0.31 (1.31%)
NASDAQ· Last Trade: Jun 15th, 3:06 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For GlacierShares Nasdaq Iceland ETF (GLCR)

DateOpenHighLowCloseVolumeAdjusted Close
6/12/202623.7523.7523.7523.7519123.75
6/11/202623.3823.8223.3823.771,13023.77
6/10/202623.4523.4523.3523.3524723.35
6/09/202623.7623.7623.4423.6497923.64
6/08/202623.6723.6723.5023.563,26023.56
6/05/202623.6123.6123.6123.613023.61
6/04/202624.2124.2124.1924.1945524.19
6/03/202623.6723.8623.5123.861,30923.86
6/02/202624.0724.1324.0024.023,77124.02
6/01/202624.4624.4624.4624.4611324.46
5/29/202625.1825.1825.0125.054,09925.05
5/28/202626.6726.7426.6726.7147226.71
5/27/202626.6726.6726.6726.6712426.67
5/26/202626.7026.7426.7026.7441426.74
5/22/202626.5526.5526.3626.3621126.36
5/21/202626.3826.5326.3826.5330326.53
5/20/202626.0026.1426.0026.1418626.14
5/19/202626.0926.0926.0526.0531526.05
5/18/202626.4426.4426.2726.2741126.27
5/15/202626.4326.4326.4326.4310026.43
5/14/202626.6626.6626.6626.661326.66
5/13/202626.8226.8226.8226.8231626.82
5/12/202626.6326.7526.6126.6999326.69
5/11/202627.0027.0026.9426.9446726.94
5/08/202626.8226.8226.7426.8096026.80
5/07/202626.4526.4526.4526.451626.45
5/06/202626.5126.7326.5126.7362926.73
5/05/202626.4426.4826.3726.374,00926.37
5/04/202626.4826.4826.1726.2492526.24
5/01/202626.2026.2026.1626.161,02126.16
4/30/202626.0526.1226.0426.1242326.12
4/29/202625.8625.8625.8625.8617325.86
4/28/202626.2226.2426.2226.2421526.24
4/27/202626.2526.2526.2526.251226.25
4/24/202626.1626.1726.1626.1661126.16
4/23/202626.1126.1126.1126.113326.11
4/22/202626.4126.4126.4126.413526.41
4/21/202626.8926.8926.4426.4438726.44
4/20/202626.9726.9726.9126.9130826.91
4/17/202626.7826.8226.7426.7497226.74
4/16/202626.4126.4126.4126.411726.41
4/15/202626.3926.4026.3726.4032726.40
4/14/202626.2526.2526.2526.255926.25
4/13/202625.9126.0225.7526.022,29326.02
4/10/202626.1326.1326.1326.1310026.13
4/09/202626.0826.0826.0826.085926.08
4/08/202626.0526.0526.0326.0323826.03
4/07/202625.2125.2325.0825.2329025.23
4/06/202625.3025.3025.3025.3024125.30
4/02/202625.0625.2925.0625.2939725.29
4/01/202625.4625.4625.4625.462925.46
3/31/202625.1625.2725.1625.2713925.27
3/30/202624.4824.5424.4824.5274424.52
3/27/202624.4824.5024.4824.5083024.50
3/26/202624.7924.8324.7924.8322324.83
3/25/202625.0325.0325.0325.031925.03
3/24/202624.4924.6524.4924.571,01824.57
3/23/202624.8025.0024.7924.791,47724.79
3/20/202625.2125.2324.7524.752,94624.75
3/19/202625.2825.2825.0725.212,22525.21
3/18/202626.0626.0625.5425.541,91325.54
3/17/202626.1926.1926.1926.19426.19
3/16/202626.0526.0926.0526.0923926.09