GlacierShares Nasdaq Iceland ETF (GLCR)

23.14
+0.00 (0.00%)
NASDAQ · Last Trade: Nov 3rd, 1:08 PM EST
QuoteNewsPress ReleasesChartHistorical

Historical Prices For GlacierShares Nasdaq Iceland ETF (GLCR)

DateOpenHighLowCloseVolumeAdjusted Close
11/02/202623.1423.1423.1423.144723.14
10/30/202623.4223.4223.1923.1911823.19
10/29/202623.5323.5823.4723.583,91923.58
10/28/202623.6023.6023.6023.60723.60
10/27/202623.4323.4323.4323.431923.43
10/26/202623.3523.3523.3523.352523.35
10/23/202623.3823.3823.3623.3622423.36
10/22/202623.6023.6023.5023.501,77423.50
10/21/202623.8423.8423.8423.8412423.84
10/20/202623.6723.6823.6323.6321923.63
10/19/202623.3723.3723.3623.3624023.36
10/16/202623.2523.2523.2523.2512823.25
10/15/202623.0023.3423.0023.341,04123.34
10/14/202623.3723.3723.1123.111,02523.11
10/13/202623.4723.4723.3023.3596323.35
10/12/202623.4423.4423.4423.442423.44
10/09/202623.6823.7023.6523.6973623.69
10/08/202623.5123.6823.5123.6847523.68
10/07/202623.8123.8123.8123.812923.81
10/06/202623.9223.9823.9223.9845123.98
10/05/202623.7323.7323.7323.732123.73
10/02/202623.6423.6423.6423.6410023.64
10/01/202623.4623.4623.4623.469123.46
9/30/202623.7723.7723.7723.773823.77
9/29/202624.0824.0824.0824.083724.08
9/28/202624.1824.3024.1824.2496124.24
9/25/202624.3024.3024.2724.2732524.27
9/24/202624.1324.2724.1324.2735024.27
9/23/202624.3324.3324.3324.334924.33
9/22/202624.4024.4524.2824.4585224.45
9/21/202624.4524.4524.3524.381,41324.38
9/18/202624.3424.3424.3424.3410024.34
9/17/202624.0724.0724.0624.0614024.06
9/16/202623.8923.8923.8623.8615723.86
9/15/202624.0824.0824.0824.083724.08
9/14/202624.3324.3324.3324.338724.33
9/11/202624.6324.6324.6324.6311224.63
9/10/202624.6324.6324.6324.631424.63
9/09/202624.9724.9724.9724.9719824.97
9/08/202625.0325.0625.0325.0639725.06
9/04/202625.1725.1725.1725.1710025.17
9/03/202625.2425.2425.2425.242225.24
9/02/202625.1825.1825.1625.1633725.16
9/01/202625.2325.2325.2325.238925.23
8/31/202625.2725.2725.2725.2731725.27
8/28/202625.5225.5225.5225.5210025.52
8/27/202625.5525.6925.5125.665,44325.66
8/26/202625.6125.6125.5725.5716425.57
8/25/202625.4625.5225.4625.5025925.50
8/24/202625.0525.4025.0525.4068925.40
8/21/202624.9925.0124.9925.0143825.01
8/20/202624.6324.6624.6324.6625724.66
8/19/202624.7524.7524.7524.7527724.75
8/18/202624.5824.5824.5824.5817924.58
8/17/202624.6624.6624.6624.6613524.66
8/14/202624.7724.7724.7724.7710024.77
8/13/202624.8724.8724.6824.792,66624.79
8/12/202624.8324.8324.8324.837724.83
8/11/202624.6724.6724.6624.6617424.66
8/10/202624.6324.6324.6324.6310224.63
8/07/202624.6624.6624.6624.6610024.66
8/06/202624.4524.4524.4524.4511724.45
8/05/202624.5524.5524.5424.5433124.54
8/04/202624.5824.6324.5024.5588024.55
8/03/202624.7324.7324.7324.733424.73