GlacierShares Nasdaq Iceland ETF (GLCR)

23.81
-0.18 (-0.75%)
NASDAQ · Last Trade: Oct 7th, 5:24 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For GlacierShares Nasdaq Iceland ETF (GLCR)

DateOpenHighLowCloseVolumeAdjusted Close
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
7/31/202624.6324.6524.6324.6518524.65
7/30/202624.4824.4824.4824.482224.48
7/29/202624.2024.2024.2024.201624.20
7/28/202624.0724.0724.0724.076124.07
7/27/202623.7723.9423.7723.9411723.94
7/24/202623.7523.7523.7023.701,19623.70
7/23/202623.6623.6623.6623.661923.66
7/22/202623.8223.8223.8223.825523.82
7/21/202623.8623.8623.8623.867423.86
7/20/202623.6123.6123.5923.5946723.59
7/17/202623.7123.7123.6323.6316923.63
7/16/202623.5523.5523.5523.554023.55
7/15/202623.4523.5123.4523.511,11923.51
7/14/202623.2923.2923.2923.2913523.29
7/13/202623.2323.2523.2323.251,14223.25
7/10/202623.3723.3723.3723.3710023.37
7/09/202623.3823.3823.3823.384323.38
7/08/202623.2823.3923.2123.3948323.39