Home

GlacierShares Nasdaq Iceland ETF (GLCR)

25.49
+0.00 (0.00%)
NASDAQ · Last Trade: Jul 31st, 3:02 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For GlacierShares Nasdaq Iceland ETF (GLCR)

DateOpenHighLowCloseVolumeAdjusted Close
7/30/202525.4825.4825.4825.481525.48
7/29/202525.8425.8425.7125.841,36125.84
7/28/202526.0726.0726.0726.07626.07
7/25/202526.2026.2026.2026.2011626.20
7/24/202526.1326.1326.1326.134726.13
7/23/202526.1626.1626.1626.161326.16
7/22/202525.8625.8625.8625.866825.86
7/21/202525.6125.6125.6125.611025.61
7/18/202525.4925.5125.4225.4293425.42
7/17/202525.6425.6425.6425.64125.64
7/16/202525.5225.5925.5025.5091325.50
7/15/202525.8625.8625.3825.382,00725.38
7/14/202525.6825.6825.6825.682625.68
7/11/202525.7625.7625.6225.6264825.62
7/10/202525.7325.7325.7325.7321325.73
7/09/202525.7325.7325.7325.735025.73
7/08/202525.8925.8925.8925.891225.89
7/07/202525.8525.8525.8525.8511525.85
7/03/202526.0126.0126.0126.0110026.01
7/02/202525.8925.9525.8925.9510425.95
7/01/202525.7925.7925.7925.794225.79
6/30/202525.6925.6925.6925.695125.69
6/27/202525.5425.5425.5425.5410025.54
6/26/202525.6125.6125.5525.5525125.55
6/25/202525.3425.3425.3425.34825.34
6/24/202525.5125.5125.4325.4315225.43
6/23/202525.2425.2425.2425.2434725.24
6/20/202524.9025.0124.8924.934,13924.93
6/18/202525.2125.2125.2125.2110025.21
6/17/202525.3025.3025.3025.3013525.30
6/16/202525.5625.6625.5025.501,10825.50
6/13/202525.6425.6425.6425.6410025.64
6/12/202525.8625.8625.8625.861025.86
6/11/202526.1226.1226.0226.0226526.02
6/10/202526.0026.0026.0026.001226.00
6/09/202526.0726.0726.0726.0714526.07
6/06/202526.1026.1026.0626.0613326.06
6/05/202525.9926.0725.9325.9371025.93
6/04/202525.9425.9425.9425.941025.94
6/03/202526.0026.0026.0026.003126.00
6/02/202526.1826.1826.1826.183526.18
5/30/202526.0226.0226.0226.0211726.02
5/29/202526.0326.0325.9325.9314525.93
5/28/202525.8925.8925.8925.891625.89
5/27/202525.9426.1225.9426.1218926.12
5/23/202525.0125.2125.0125.211,06425.21
5/22/202525.0525.0525.0525.051525.05
5/21/202525.1725.1725.1725.17425.17
5/20/202524.7524.8324.6924.711,32224.71
5/19/202524.9024.9024.9024.9031124.90
5/16/202524.9224.9224.9224.9211124.92
5/15/202524.6924.6924.6924.694024.69
5/14/202524.5124.5124.5124.51124.51
5/13/202524.2524.3024.2524.3037024.30
5/12/202524.1624.1624.1624.1610724.16
5/09/202524.1524.1524.0624.0617724.06
5/08/202523.9223.9223.7423.7493523.74
5/07/202523.3723.3723.3723.37623.37
5/06/202523.5023.5023.3523.3511723.35
5/05/202523.4823.4823.3923.3957923.39
5/02/202523.7523.7523.7523.7510023.75
5/01/202523.6023.6023.4623.4694423.46
4/30/202523.4823.4823.4823.483123.48