Goldman Sachs ActiveBeta(R) World Low Vol Plus Equity ETF (GLOV)

GLOV
🏛️ 美国 →
56.51
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 56.16 56.59 56.16 56.51 0.0M
2025-09-25 56.07 56.26 55.84 56.04 0.1M
2025-09-24 56.47 56.50 56.23 56.26 0.0M
2025-09-23 56.69 56.88 56.45 56.73 0.1M
2025-09-22 56.65 56.90 56.63 56.83 0.1M
2025-09-19 56.81 56.85 56.64 56.82 0.1M
2025-09-18 56.83 56.90 56.74 56.75 0.0M
2025-09-17 56.86 57.05 56.74 56.81 0.2M
2025-09-16 56.89 56.91 56.75 56.85 0.1M
2025-09-15 57.35 57.35 56.95 56.96 0.1M
2025-09-12 57.15 57.15 56.90 57.07 0.0M
2025-09-11 56.88 57.20 56.88 57.20 0.0M
2025-09-10 56.66 56.82 56.55 56.59 0.0M
2025-09-09 56.73 56.78 56.55 56.78 0.0M
2025-09-08 56.69 56.78 56.50 56.71 0.1M
2025-09-05 56.92 56.97 56.45 56.65 0.0M
2025-09-04 56.44 56.76 56.42 56.62 0.0M
2025-09-03 56.06 56.23 56.00 56.13 0.1M
2025-09-02 56.00 56.09 55.50 56.03 0.0M
2025-08-29 56.35 56.40 56.22 56.40 0.0M
2025-08-28 56.45 56.49 56.21 56.40 0.0M
2025-08-27 56.11 56.45 56.05 56.44 0.1M
2025-08-26 56.04 56.26 56.02 56.26 0.1M
2025-08-25 56.44 56.50 56.14 56.14 0.1M
2025-08-22 56.35 56.81 56.35 56.55 0.0M
2025-08-21 56.31 56.39 56.13 56.21 0.0M
2025-08-20 56.31 56.46 56.25 56.46 0.0M
2025-08-19 56.10 56.38 56.05 56.25 0.0M
2025-08-18 56.12 56.20 55.94 56.02 0.1M
2025-08-15 56.20 56.23 56.03 56.11 0.0M
2025-08-14 55.96 56.25 55.92 56.01 0.0M
2025-08-13 55.89 56.13 55.89 56.05 0.0M
2025-08-12 55.55 55.81 55.53 55.78 0.0M
2025-08-11 55.57 55.63 55.38 55.56 0.1M
2025-08-08 55.44 55.62 55.42 55.55 0.1M
2025-08-07 55.52 55.52 55.06 55.19 0.1M
2025-08-06 54.99 55.29 54.88 55.29 0.0M
2025-08-05 54.91 55.06 54.72 54.93 0.1M
2025-08-04 54.59 55.29 54.59 55.04 0.0M
2025-08-01 54.42 54.42 54.14 54.31 0.0M
2025-07-31 54.95 55.05 54.54 54.68 0.0M
2025-07-30 55.18 55.19 54.69 54.91 0.0M
2025-07-29 55.09 55.27 55.01 55.08 0.0M
2025-07-28 55.41 55.41 54.99 55.07 0.1M
2025-07-25 55.38 55.59 55.31 55.53 0.1M
2025-07-24 55.39 55.62 55.39 55.45 0.0M
2025-07-23 55.23 55.56 55.15 55.56 0.0M
2025-07-22 54.62 55.07 54.62 55.07 0.0M
2025-07-21 54.79 54.97 54.63 54.71 0.1M
2025-07-18 54.68 54.82 54.50 54.60 0.1M
2025-07-17 54.40 54.67 54.18 54.66 0.0M
2025-07-16 54.25 54.46 54.11 54.44 0.0M
2025-07-15 54.72 54.72 54.17 54.17 0.1M
2025-07-14 54.45 54.73 54.33 54.70 0.1M
2025-07-11 54.75 54.75 54.44 54.48 0.0M
2025-07-10 54.66 55.00 54.66 54.84 0.0M
2025-07-09 54.74 54.97 54.65 54.88 0.0M
2025-07-08 54.61 54.82 54.55 54.70 0.0M
2025-07-07 54.80 55.00 54.48 54.65 0.1M
2025-07-03 54.73 55.14 54.73 55.12 0.0M
2025-07-02 54.61 54.76 54.51 54.67 0.1M
2025-07-01 54.77 54.96 54.69 54.88 0.0M
2025-06-30 54.46 54.79 54.33 54.77 0.1M
2025-06-27 54.13 54.49 53.98 54.23 0.0M
2025-06-26 53.99 54.10 53.91 53.99 0.1M
2025-06-25 53.91 54.02 53.69 53.79 0.0M
2025-06-24 53.74 54.03 53.74 54.03 0.0M
2025-06-23 53.35 54.02 53.35 54.02 0.1M
2025-06-20 53.73 53.78 53.33 53.53 0.1M
2025-06-18 54.01 54.01 53.47 53.72 0.0M
2025-06-17 53.89 53.92 53.49 53.63 0.1M
2025-06-16 54.13 54.32 53.95 54.12 0.1M
2025-06-13 53.90 54.22 53.68 53.87 0.1M
2025-06-12 54.21 54.49 54.02 54.37 0.0M
2025-06-11 54.33 54.43 53.99 54.10 0.1M
2025-06-10 54.30 54.33 54.09 54.33 0.0M
2025-06-09 54.41 54.41 53.98 54.16 0.1M
2025-06-06 54.37 54.37 54.11 54.33 0.0M
2025-06-05 54.13 54.26 53.92 54.01 0.0M
2025-06-04 54.27 54.30 54.03 54.09 0.0M
2025-06-03 53.96 54.22 53.80 54.15 0.0M
2025-06-02 53.88 54.14 53.66 54.09 0.1M
2025-05-30 53.81 53.93 53.49 53.81 0.1M
2025-05-29 53.88 53.88 53.33 53.70 0.0M
2025-05-28 53.60 53.81 53.48 53.56 0.0M
2025-05-27 53.81 53.98 53.58 53.87 0.1M
2025-05-23 52.95 53.40 52.80 53.28 0.0M
2025-05-22 53.44 53.53 53.06 53.39 0.0M
2025-05-21 53.71 53.99 53.43 53.43 0.0M
2025-05-20 53.99 54.04 53.87 53.96 0.1M
2025-05-19 53.40 54.23 53.40 53.98 0.1M
2025-05-16 53.37 53.65 53.24 53.65 0.0M
2025-05-15 52.68 53.45 52.56 53.45 0.0M
2025-05-14 52.77 52.83 52.56 52.72 0.0M
2025-05-13 52.80 53.00 52.80 52.90 0.0M
2025-05-12 53.00 53.00 52.24 52.55 0.1M
2025-05-09 52.54 52.54 52.23 52.45 0.1M
2025-05-08 52.75 52.83 52.33 52.49 0.0M
2025-05-07 52.56 52.67 52.33 52.64 0.0M
2025-05-06 52.45 52.70 52.31 52.53 0.0M
2025-05-05 52.65 52.77 52.56 52.65 0.1M
2025-05-02 52.54 52.77 52.40 52.69 0.1M
2025-05-01 52.13 52.45 51.80 51.91 0.0M
2025-04-30 51.53 52.09 51.14 52.09 0.1M
2025-04-29 51.59 51.91 51.54 51.86 0.0M
2025-04-28 51.34 51.59 51.23 51.59 0.1M
2025-04-25 51.20 51.40 50.97 51.35 0.1M
2025-04-24 50.70 51.33 50.70 51.33 0.0M
2025-04-23 51.39 51.46 50.71 50.83 0.0M
2025-04-22 50.00 50.75 50.00 50.67 0.0M
2025-04-21 49.95 50.55 49.22 49.49 0.1M
2025-04-17 50.08 50.54 50.01 50.30 0.1M
2025-04-16 50.38 50.64 49.68 50.07 0.0M
2025-04-15 50.58 50.88 50.45 50.57 0.0M
2025-04-14 50.49 50.68 50.25 50.42 0.1M
2025-04-11 49.00 49.98 48.85 49.98 0.1M
2025-04-10 49.13 49.35 47.90 49.15 0.1M
2025-04-09 47.19 50.08 46.54 49.66 0.1M
2025-04-08 48.62 48.74 46.56 46.99 0.1M
2025-04-07 46.84 50.38 46.30 47.09 0.2M
2025-04-04 49.62 49.73 47.99 48.00 0.3M
2025-04-03 51.15 51.38 50.90 50.90 0.1M
2025-04-02 51.67 51.92 51.66 51.92 0.0M
2025-04-01 51.34 51.75 51.31 51.75 0.0M
2025-03-31 50.89 51.52 50.89 51.52 0.1M
2025-03-28 51.72 51.72 51.23 51.30 0.1M
2025-03-27 51.52 51.90 51.52 51.85 0.0M
2025-03-26 51.79 51.86 51.54 51.63 0.0M
2025-03-25 51.74 51.89 51.59 51.83 0.0M
2025-03-24 51.56 51.77 51.56 51.73 0.1M
2025-03-21 51.05 51.31 51.03 51.30 0.0M
2025-03-20 51.27 51.64 51.27 51.37 0.1M
2025-03-19 51.24 51.79 51.24 51.60 0.0M
2025-03-18 51.42 51.42 51.13 51.29 0.1M
2025-03-17 51.29 51.68 51.29 51.50 0.1M
2025-03-14 50.72 51.11 50.72 51.06 0.1M
2025-03-13 50.73 50.75 50.24 50.31 0.1M
2025-03-12 50.96 50.96 50.47 50.69 0.1M
2025-03-11 51.27 51.27 50.74 50.96 0.1M
2025-03-10 51.70 52.01 51.17 51.50 0.1M
2025-03-07 51.80 52.22 51.61 52.22 0.1M
2025-03-06 51.74 52.15 51.60 51.69 0.1M
2025-03-05 51.67 52.19 51.67 52.16 0.1M
2025-03-04 51.80 52.01 51.53 51.58 0.1M
2025-03-03 52.46 52.73 52.01 52.20 0.1M
2025-02-28 51.90 52.14 51.62 52.14 0.1M
2025-02-27 52.05 52.22 51.69 51.69 0.1M
2025-02-26 52.49 52.49 52.07 52.07 0.0M
2025-02-25 52.11 52.40 52.00 52.30 0.1M
2025-02-24 52.35 52.35 51.96 51.97 0.1M
2025-02-21 52.13 52.20 51.85 51.88 0.1M
2025-02-20 52.27 52.38 52.17 52.29 0.0M
2025-02-19 52.19 52.42 52.17 52.34 0.1M
2025-02-18 52.28 52.64 52.17 52.30 0.1M
2025-02-14 52.41 52.45 52.23 52.23 0.1M
2025-02-13 52.19 52.41 52.13 52.36 0.0M
2025-02-12 51.75 51.97 51.67 51.90 0.0M
2025-02-11 51.75 51.99 51.75 51.97 0.1M
2025-02-10 51.75 51.85 51.67 51.73 0.1M
2025-02-07 51.89 51.89 51.45 51.45 0.0M
2025-02-06 51.78 51.88 51.63 51.81 0.0M
2025-02-05 51.55 51.73 51.48 51.67 0.0M
2025-02-04 51.15 51.47 51.15 51.44 0.1M
2025-02-03 50.59 51.26 50.59 51.09 0.1M
2025-01-31 51.69 51.72 51.22 51.22 0.1M
2025-01-30 51.50 51.76 51.50 51.61 0.0M
2025-01-29 51.32 51.41 51.17 51.22 0.0M
2025-01-28 51.34 51.43 51.15 51.35 0.0M
2025-01-27 50.71 51.32 50.71 51.32 0.1M
2025-01-24 51.09 51.22 51.06 51.12 0.0M
2025-01-23 50.80 51.11 50.78 51.04 0.0M
2025-01-22 50.86 51.16 50.79 50.79 0.0M
2025-01-21 50.51 50.77 50.51 50.76 0.1M
2025-01-17 50.31 50.42 50.20 50.27 0.1M
2025-01-16 50.99 50.99 49.88 50.08 0.1M
2025-01-15 49.91 49.93 49.64 49.83 0.1M
2025-01-14 49.21 49.32 49.05 49.31 0.1M
2025-01-13 48.75 49.14 48.75 49.08 0.1M
2025-01-10 49.35 49.35 48.95 48.95 0.1M
2025-01-08 49.50 49.80 49.50 49.80 0.1M
2025-01-07 49.96 50.06 49.53 49.76 0.1M
2025-01-06 49.95 51.18 49.69 49.90 0.1M
2025-01-03 49.58 49.78 49.50 49.66 0.1M
2025-01-02 49.71 49.72 49.23 49.43 0.1M