GlacierShares Nasdaq Iceland ETF (GLCR)

27.77
-0.07 (-0.24%)
NASDAQ · Last Trade: Feb 18th, 1:32 AM EST
QuoteNewsPress ReleasesChartHistorical

Historical Prices For GlacierShares Nasdaq Iceland ETF (GLCR)

DateOpenHighLowCloseVolumeAdjusted Close
2/17/202627.7527.8127.6627.7713,79927.77
2/13/202627.9727.9727.8427.841,63127.84
2/12/202628.2528.2527.8527.852,88827.85
2/11/202628.2528.3628.2528.292,94228.29
2/10/202628.4028.4028.3628.3632728.36
2/09/202628.4728.4728.4728.4716928.47
2/06/202628.2028.4428.2028.372,53428.37
2/05/202627.7827.9327.7827.8167927.81
2/04/202628.2828.2827.9527.9592427.95
2/03/202628.2428.2428.2428.249628.24
2/02/202628.1628.2728.1628.271,35428.27
1/30/202628.4828.5728.4528.4769228.47
1/29/202628.7228.7228.6828.6829328.68
1/28/202628.5728.5728.5728.571528.57
1/27/202628.1828.3128.1428.312,65828.31
1/26/202627.9728.0027.9427.9888727.98
1/23/202627.5027.7327.5027.7350727.73
1/22/202627.6027.8727.5927.591,69027.59
1/21/202628.5628.5627.3127.412,31827.41
1/20/202627.1527.2427.1527.201,01727.20
1/16/202627.2027.3827.2027.3873227.38
1/15/202627.2727.2727.2427.2421527.24
1/14/202627.0727.0727.0727.0711127.07
1/13/202626.9326.9326.9326.9311426.93
1/12/202627.3727.3727.3127.3147127.31
1/09/202626.9927.0326.9927.0325327.03
1/08/202626.5026.5726.4926.5778226.57
1/07/202626.4626.5726.4626.5150026.51
1/06/202626.3126.3026.2726.2725526.27
1/05/202626.4326.4826.3726.4836226.48
1/02/202626.7526.7526.7426.7473326.74
12/31/202526.7026.7026.6626.661,06926.66
12/30/202526.7926.7926.7926.793026.79
12/29/202526.6626.6626.6626.6614826.66
12/26/202526.7226.7226.5426.5416026.54
12/24/202526.5226.5226.5226.5210026.52
12/23/202526.6726.6726.6726.677826.41
12/22/202526.7326.7326.5926.5974626.34
12/19/202526.6826.6826.6826.6810026.42
12/18/202526.4126.4126.4126.411226.16
12/17/202526.3726.3726.3726.372526.11
12/16/202526.5826.5826.3726.3717226.11
12/15/202526.5426.5426.4326.4327026.17
12/12/202526.4626.4626.4226.4260726.16
12/11/202526.5526.5526.5526.554526.29
12/10/202526.3926.3926.3926.392026.13
12/09/202526.1526.1526.1326.1331725.87
12/08/202526.2926.2926.2426.2422625.98
12/05/202526.1626.1626.1626.1610025.90
12/04/202525.2725.7825.2725.781,62025.53
12/03/202525.0525.1425.0525.0794324.83
12/02/202525.0425.0425.0225.0240724.78
12/01/202525.0925.0925.0925.092224.84
11/28/202525.2125.2125.2125.2110024.97
11/26/202525.1625.1625.1625.1610024.91
11/25/202525.1725.1725.1725.174124.93
11/24/202524.8524.8524.8524.8511424.61
11/21/202524.4224.7324.4224.6988924.45
11/20/202524.6424.6424.3824.381,62124.14
11/19/202524.8124.8124.8124.812424.57
11/18/202524.8524.9024.8124.811,31224.57