VictoryShares WestEnd Global Equity ETF (GLOW)
NASDAQ: GLOW · Real-Time Price · USD
30.86
-0.40 (-1.28%)
Mar 6, 2026, 12:45 PM EST - Market open
GLOW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 30.71 | 30.93 | 30.71 | 30.86 | - | -1.28% | 7,510 |
| Mar 5, 2026 | 31.47 | 31.47 | 31.09 | 31.26 | 31.26 | -1.30% | 6,659 |
| Mar 4, 2026 | 31.45 | 31.72 | 31.43 | 31.67 | 31.67 | 0.83% | 18,205 |
| Mar 3, 2026 | 31.16 | 31.56 | 30.84 | 31.41 | 31.41 | -1.91% | 8,398 |
| Mar 2, 2026 | 31.86 | 32.11 | 31.86 | 32.02 | 32.02 | -0.69% | 9,542 |
| Feb 27, 2026 | 32.20 | 32.29 | 32.11 | 32.25 | 32.25 | -0.23% | 16,709 |
| Feb 26, 2026 | 32.21 | 32.35 | 32.17 | 32.32 | 32.32 | -0.21% | 6,837 |
| Feb 25, 2026 | 32.37 | 32.41 | 32.28 | 32.39 | 32.39 | 0.86% | 31,829 |
| Feb 24, 2026 | 31.94 | 32.14 | 31.92 | 32.11 | 32.11 | 0.85% | 3,869 |
| Feb 23, 2026 | 32.12 | 32.12 | 31.82 | 31.84 | 31.84 | -1.03% | 8,968 |
| Feb 20, 2026 | 31.96 | 32.19 | 31.86 | 32.18 | 32.18 | 0.84% | 11,914 |
| Feb 19, 2026 | 32.00 | 32.00 | 31.79 | 31.91 | 31.91 | -0.28% | 21,927 |
| Feb 18, 2026 | 31.88 | 32.10 | 31.88 | 32.00 | 32.00 | 0.44% | 34,606 |
| Feb 17, 2026 | 31.88 | 31.95 | 31.63 | 31.86 | 31.86 | -0.16% | 8,301 |
| Feb 13, 2026 | 31.66 | 32.04 | 31.66 | 31.91 | 31.91 | 0.36% | 16,607 |
| Feb 12, 2026 | 32.30 | 32.30 | 31.79 | 31.79 | 31.79 | -1.25% | 5,950 |
| Feb 11, 2026 | 32.22 | 32.22 | 32.01 | 32.19 | 32.19 | 0.37% | 13,324 |
| Feb 10, 2026 | 32.16 | 32.23 | 32.07 | 32.07 | 32.07 | -0.10% | 9,465 |
| Feb 9, 2026 | 31.91 | 32.13 | 31.91 | 32.11 | 32.11 | 0.53% | 6,446 |
| Feb 6, 2026 | 31.63 | 31.95 | 31.61 | 31.94 | 31.94 | 2.14% | 14,852 |
| Feb 5, 2026 | 31.40 | 31.54 | 31.22 | 31.27 | 31.27 | -1.07% | 24,075 |
| Feb 4, 2026 | 31.78 | 31.82 | 31.47 | 31.61 | 31.61 | -0.29% | 25,991 |
| Feb 3, 2026 | 31.78 | 31.94 | 31.68 | 31.70 | 31.70 | -0.49% | 20,623 |
| Feb 2, 2026 | 31.63 | 31.91 | 31.63 | 31.86 | 31.85 | 0.56% | 41,208 |
| Jan 30, 2026 | 31.86 | 31.86 | 31.63 | 31.68 | 31.68 | -0.76% | 2,971 |
| Jan 29, 2026 | 32.00 | 32.00 | 31.63 | 31.92 | 31.92 | 0.14% | 6,432 |
| Jan 28, 2026 | 32.04 | 32.04 | 31.85 | 31.87 | 31.87 | -0.14% | 6,951 |
| Jan 27, 2026 | 31.87 | 31.92 | 31.87 | 31.92 | 31.92 | 0.57% | 1,296 |
| Jan 26, 2026 | 31.78 | 31.78 | 31.74 | 31.74 | 31.74 | 0.37% | 1,262 |
| Jan 23, 2026 | 31.51 | 31.62 | 31.51 | 31.62 | 31.62 | -0.07% | 10,041 |
| Jan 22, 2026 | 31.66 | 31.73 | 31.62 | 31.64 | 31.64 | 0.59% | 59,838 |
| Jan 21, 2026 | 31.31 | 31.55 | 31.22 | 31.46 | 31.46 | 1.26% | 4,527 |
| Jan 20, 2026 | 31.23 | 31.32 | 31.07 | 31.07 | 31.07 | -1.53% | 5,219 |
| Jan 16, 2026 | 31.51 | 31.60 | 31.51 | 31.55 | 31.55 | -0.11% | 59,295 |
| Jan 15, 2026 | 31.65 | 31.71 | 31.58 | 31.58 | 31.58 | 0.24% | 2,145 |
| Jan 14, 2026 | 31.48 | 31.52 | 31.38 | 31.51 | 31.51 | 0.04% | 8,305 |
| Jan 13, 2026 | 31.60 | 31.60 | 31.46 | 31.50 | 31.50 | -0.54% | 4,369 |
| Jan 12, 2026 | 31.57 | 31.68 | 31.57 | 31.67 | 31.67 | 0.26% | 9,969 |
| Jan 9, 2026 | 31.55 | 31.60 | 31.51 | 31.59 | 31.59 | 0.65% | 7,365 |
| Jan 8, 2026 | 31.38 | 31.45 | 31.36 | 31.38 | 31.38 | 0.01% | 19,326 |
| Jan 7, 2026 | 31.48 | 31.50 | 31.38 | 31.38 | 31.38 | -0.40% | 17,820 |
| Jan 6, 2026 | 31.41 | 31.52 | 31.38 | 31.51 | 31.50 | 0.78% | 22,080 |
| Jan 5, 2026 | 31.15 | 31.30 | 31.15 | 31.26 | 31.26 | 0.82% | 1,075 |
| Jan 2, 2026 | 31.04 | 31.04 | 30.93 | 31.01 | 31.01 | 0.56% | 3,631 |
| Dec 31, 2025 | 31.07 | 31.07 | 30.84 | 30.84 | 30.84 | -0.64% | 10,809 |
| Dec 30, 2025 | 31.08 | 31.08 | 31.04 | 31.04 | 31.04 | -0.22% | 2,530 |
| Dec 29, 2025 | 31.16 | 31.16 | 31.07 | 31.10 | 31.06 | -0.31% | 4,147 |
| Dec 26, 2025 | 31.19 | 31.20 | 31.16 | 31.20 | 31.15 | 0.09% | 44,036 |
| Dec 24, 2025 | 31.10 | 31.17 | 31.10 | 31.17 | 31.12 | 0.37% | 350 |
| Dec 23, 2025 | 31.02 | 31.07 | 30.97 | 31.06 | 31.01 | 0.32% | 15,608 |
| Dec 22, 2025 | 30.93 | 30.98 | 30.92 | 30.96 | 30.91 | 0.58% | 5,688 |
| Dec 19, 2025 | 30.79 | 30.84 | 30.77 | 30.78 | 30.73 | 0.71% | 2,756 |
| Dec 18, 2025 | 30.67 | 30.73 | 30.56 | 30.56 | 30.51 | 0.62% | 7,360 |
| Dec 17, 2025 | 30.53 | 30.53 | 30.37 | 30.37 | 30.33 | -0.82% | 8,325 |
| Dec 16, 2025 | 30.69 | 30.71 | 30.52 | 30.62 | 30.58 | -0.43% | 7,534 |
| Dec 15, 2025 | 30.88 | 30.88 | 30.70 | 30.75 | 30.71 | 0.12% | 9,496 |
| Dec 12, 2025 | 31.01 | 31.01 | 30.65 | 30.72 | 30.67 | -0.76% | 70,208 |
| Dec 11, 2025 | 30.85 | 30.97 | 30.85 | 30.95 | 30.90 | -0.21% | 4,548 |
| Dec 10, 2025 | 30.80 | 31.08 | 30.75 | 31.02 | 30.80 | 0.93% | 4,352 |
| Dec 9, 2025 | 30.79 | 30.89 | 30.73 | 30.73 | 30.52 | -0.09% | 7,277 |
| Dec 8, 2025 | 30.89 | 30.89 | 30.74 | 30.76 | 30.55 | -0.40% | 9,134 |
| Dec 5, 2025 | 30.96 | 30.99 | 30.88 | 30.88 | 30.67 | 0.37% | 6,442 |
| Dec 4, 2025 | 30.79 | 30.80 | 30.77 | 30.77 | 30.56 | 0.04% | 3,177 |
| Dec 3, 2025 | 30.65 | 30.78 | 30.65 | 30.76 | 30.55 | 0.46% | 2,050 |
| Dec 2, 2025 | 30.70 | 30.70 | 30.59 | 30.62 | 30.40 | 0.18% | 15,290 |
| Dec 1, 2025 | 30.67 | 30.67 | 30.56 | 30.56 | 30.35 | -0.59% | 557 |
| Nov 28, 2025 | 30.64 | 30.74 | 30.64 | 30.74 | 30.53 | 0.41% | 4,514 |
| Nov 26, 2025 | 30.51 | 30.65 | 30.51 | 30.62 | 30.41 | 0.80% | 6,270 |
| Nov 25, 2025 | 30.07 | 30.39 | 30.07 | 30.37 | 30.16 | 1.01% | 28,564 |
| Nov 24, 2025 | 29.98 | 30.09 | 29.98 | 30.07 | 29.86 | 0.97% | 19,114 |
| Nov 21, 2025 | 29.68 | 29.88 | 29.68 | 29.78 | 29.57 | 1.20% | 38,645 |
| Nov 20, 2025 | 29.57 | 29.70 | 29.42 | 29.42 | 29.22 | -1.37% | 27,541 |
| Nov 19, 2025 | 29.83 | 29.84 | 29.83 | 29.83 | 29.63 | -0.13% | 18,267 |
| Nov 18, 2025 | 29.76 | 30.02 | 29.76 | 29.87 | 29.66 | -0.55% | 90,711 |
| Nov 17, 2025 | 30.39 | 30.39 | 29.96 | 30.04 | 29.83 | -1.05% | 28,111 |
| Nov 14, 2025 | 30.30 | 30.52 | 30.30 | 30.36 | 30.15 | -0.13% | 26,059 |
| Nov 13, 2025 | 30.56 | 30.57 | 30.40 | 30.40 | 30.19 | -1.58% | 52,048 |
| Nov 12, 2025 | 30.86 | 30.89 | 30.84 | 30.89 | 30.67 | 0.28% | 4,912 |
| Nov 11, 2025 | 30.71 | 30.80 | 30.67 | 30.80 | 30.59 | 0.39% | 12,420 |
| Nov 10, 2025 | 30.50 | 30.68 | 30.50 | 30.68 | 30.47 | 1.29% | 4,999 |
| Nov 7, 2025 | 30.02 | 30.29 | 29.98 | 30.29 | 30.08 | 0.15% | 10,061 |
| Nov 6, 2025 | 30.53 | 30.53 | 30.22 | 30.24 | 30.04 | -0.95% | 19,967 |
| Nov 5, 2025 | 30.60 | 30.60 | 30.53 | 30.53 | 30.32 | 0.60% | 681 |
| Nov 4, 2025 | 30.53 | 30.53 | 30.35 | 30.35 | 30.14 | -1.19% | 25,830 |
| Nov 3, 2025 | 30.86 | 30.86 | 30.56 | 30.72 | 30.51 | 0.07% | 5,712 |
| Oct 31, 2025 | 30.70 | 30.74 | 30.67 | 30.70 | 30.48 | 0.21% | 38,054 |
| Oct 30, 2025 | 30.81 | 30.82 | 30.63 | 30.63 | 30.42 | -0.81% | 15,007 |
| Oct 29, 2025 | 30.97 | 31.04 | 30.88 | 30.88 | 30.67 | -0.39% | 67,013 |
| Oct 28, 2025 | 31.01 | 31.06 | 31.00 | 31.00 | 30.79 | -0.10% | 19,498 |
| Oct 27, 2025 | 30.95 | 31.04 | 30.94 | 31.03 | 30.82 | 1.06% | 16,201 |
| Oct 24, 2025 | 30.72 | 30.77 | 30.71 | 30.71 | 30.50 | 0.65% | 15,939 |
| Oct 23, 2025 | 30.40 | 30.56 | 30.40 | 30.51 | 30.30 | 0.47% | 32,198 |
| Oct 22, 2025 | 30.48 | 30.51 | 30.22 | 30.37 | 30.16 | -0.47% | 29,415 |
| Oct 21, 2025 | 30.51 | 30.58 | 30.50 | 30.51 | 30.30 | -0.17% | 67,520 |
| Oct 20, 2025 | 30.48 | 30.56 | 30.48 | 30.56 | 30.35 | 1.02% | 590 |
| Oct 17, 2025 | 30.10 | 30.25 | 30.10 | 30.25 | 30.05 | 0.45% | 2,815 |
| Oct 16, 2025 | 30.38 | 30.43 | 30.07 | 30.12 | 29.91 | -0.39% | 36,513 |
| Oct 15, 2025 | 30.35 | 30.35 | 30.09 | 30.24 | 30.03 | 0.71% | 50,514 |
| Oct 14, 2025 | 29.89 | 30.14 | 29.88 | 30.02 | 29.82 | 0.05% | 6,818 |
| Oct 13, 2025 | 29.93 | 30.06 | 29.93 | 30.01 | 29.80 | 1.48% | 60,834 |