Looking for our Business Solutions? Click here:CloudQuote APIsContact Us
Home

GlacierShares Nasdaq Iceland ETF (GLCR)

26.58
+0.16 (0.61%)
NASDAQ · Last Trade: Dec 16th, 3:43 PM EST
QuoteNewsPress ReleasesChartHistorical

Historical Prices For GlacierShares Nasdaq Iceland ETF (GLCR)

DateOpenHighLowCloseVolumeAdjusted Close
12/15/202526.5426.5426.4326.4327026.43
12/12/202526.4626.4626.4226.4260726.42
12/11/202526.5526.5526.5526.554526.55
12/10/202526.3926.3926.3926.392026.39
12/09/202526.1526.1526.1326.1331726.13
12/08/202526.2926.2926.2426.2422626.24
12/05/202526.1626.1626.1626.1610026.16
12/04/202525.2725.7825.2725.781,62025.78
12/03/202525.0525.1425.0525.0794325.07
12/02/202525.0425.0425.0225.0240725.02
12/01/202525.0925.0925.0925.092225.09
11/28/202525.2125.2125.2125.2110025.21
11/26/202525.1625.1625.1625.1610025.16
11/25/202525.1725.1725.1725.174125.17
11/24/202524.8524.8524.8524.8511424.85
11/21/202524.4224.7324.4224.6988924.69
11/20/202524.6424.6424.3824.381,62124.38
11/19/202524.8124.8124.8124.812424.81
11/18/202524.8524.9024.8124.811,31224.81
11/17/202525.0125.0124.9824.9835124.98
11/14/202525.1425.1425.1425.1445125.14
11/13/202525.2025.2025.2025.205825.20
11/12/202525.2825.3825.2025.2041725.20
11/11/202525.3325.3325.3025.3022225.30
11/10/202525.2625.2625.2025.2051925.20
11/07/202525.1025.1025.1025.1010025.10
11/06/202524.8024.8024.7224.8054524.80
11/05/202524.3624.3624.3624.3612624.36
11/04/202524.4624.4624.3024.3082224.30
11/03/202524.6324.6324.4924.492,32424.49
10/31/202525.7525.8025.6925.6951025.69
10/30/202526.2126.2126.0026.0091426.00
10/29/202526.3526.3526.3526.356126.35
10/28/202526.5526.5526.5526.5535826.55
10/27/202526.7926.7926.7926.7926426.79
10/24/202526.9426.9426.9426.9410026.94
10/23/202526.8126.8626.8126.8656626.86
10/22/202526.7526.7526.6326.6890826.68
10/21/202527.1427.1427.1427.146427.14
10/20/202527.3827.3827.3827.3819527.38
10/17/202527.3927.3927.3927.3910927.39
10/16/202527.4427.4427.4427.444827.44
10/15/202527.4827.4827.4827.482227.48
10/14/202527.2127.2127.2127.214727.21
10/13/202526.6226.6226.6226.626826.62
10/10/202526.8026.8226.6626.6654426.66
10/09/202526.8726.8726.8726.871626.87
10/08/202527.0227.0326.8926.932,50326.93
10/07/202526.7526.7526.7526.755926.75
10/06/202526.7726.7726.7726.773426.77
10/03/202526.4626.4626.4626.4610026.46
10/02/202525.9326.0525.9326.0548126.05
10/01/202526.0926.0926.0926.092526.09
9/30/202526.0226.0226.0226.021326.02
9/29/202526.1826.1826.1826.183826.18
9/26/202526.1826.1826.1826.1812126.18
9/25/202525.9825.9825.9825.983325.98
9/24/202526.4026.4026.4026.405626.40
9/23/202526.6126.6126.6126.617026.61
9/22/202526.4126.4126.4126.41826.41
9/19/202526.2026.2026.2026.2010026.20
9/18/202526.3226.3226.3226.322826.32
9/17/202526.4926.4926.4926.497726.49
9/16/202526.6626.6626.6626.6611026.66