Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Global Beta ETF Trust Global Income ETF (NY: GBDV )

N/A UNCHANGED
Last Price Updated: 8:00 PM EDT, Aug 22, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 22, 2022 0 +0.00(+0.00%)
Aug 19, 2022 23.85 23.85 23.81 23.84 737 -0.11(-0.47%)
Aug 18, 2022 24.20 24.20 23.90 23.95 1,110 +0.02(+0.08%)
Aug 17, 2022 23.97 24.00 23.93 23.93 1,944 -0.18(-0.73%)
Aug 16, 2022 24.00 24.13 24.00 24.11 2,509 +0.16(+0.68%)
Aug 15, 2022 23.80 23.95 23.80 23.95 762 +0.03(+0.11%)
Aug 12, 2022 23.91 23.92 23.68 23.92 2,187 +0.30(+1.26%)
Aug 11, 2022 23.46 23.75 23.46 23.62 10,048 +0.28(+1.20%)
Aug 10, 2022 23.44 23.44 23.29 23.34 3,299 +0.35(+1.51%)
Aug 09, 2022 22.92 23.07 22.92 23.00 5,506 +0.08(+0.34%)
Aug 08, 2022 23.10 23.10 22.89 22.92 4,237 +0.16(+0.68%)
Aug 05, 2022 22.62 22.76 22.62 22.76 4,194 +0.10(+0.42%)
Aug 04, 2022 22.71 22.75 22.65 22.67 2,539 -0.21(-0.93%)
Aug 03, 2022 22.81 22.91 22.81 22.88 1,743 +0.15(+0.67%)
Aug 02, 2022 22.99 22.99 22.73 22.73 2,632 -0.25(-1.08%)
Aug 01, 2022 22.66 23.00 22.66 22.98 2,246 -0.05(-0.22%)
Jul 29, 2022 22.95 23.03 22.93 23.03 4,328 +0.18(+0.78%)
Jul 28, 2022 22.52 23.01 22.50 22.85 17,153 +0.13(+0.58%)
Jul 27, 2022 22.75 22.75 22.46 22.72 1,133 +0.19(+0.84%)
Jul 26, 2022 22.55 22.58 22.50 22.53 4,026 +0.09(+0.41%)
Jul 25, 2022 22.49 22.52 22.44 22.44 1,148 +0.13(+0.60%)
Jul 22, 2022 22.43 22.43 22.21 22.31 3,349 -0.06(-0.25%)
Jul 21, 2022 22.20 22.36 22.20 22.36 940 -0.08(-0.34%)
Jul 20, 2022 22.45 22.46 22.38 22.44 1,656 -0.09(-0.40%)
Jul 19, 2022 22.43 22.55 22.42 22.53 7,253 +0.35(+1.57%)
Jul 18, 2022 22.49 22.49 22.12 22.18 4,886 -0.05(-0.22%)
Jul 15, 2022 22.18 22.55 22.18 22.23 15,415 +0.38(+1.72%)
Jul 14, 2022 21.61 21.85 21.58 21.85 6,741 -0.20(-0.89%)
Jul 13, 2022 22.06 22.06 21.98 22.05 665 -0.11(-0.49%)
Jul 12, 2022 22.39 22.39 22.16 22.16 450 -0.05(-0.21%)
Jul 11, 2022 22.23 22.23 22.15 22.20 716 -0.06(-0.26%)
Jul 08, 2022 22.26 22.41 22.26 22.26 4,790 -0.29(-1.29%)
Jul 07, 2022 22.24 22.55 22.14 22.55 11,717 +0.46(+2.10%)
Jul 06, 2022 22.26 22.26 21.91 22.09 5,165 -0.05(-0.23%)
Jul 05, 2022 22.19 22.19 21.83 22.14 2,135 -0.29(-1.30%)
Jul 01, 2022 22.44 22.49 22.43 22.43 2,809 +0.29(+1.29%)
Jun 30, 2022 22.39 22.39 22.10 22.14 2,343 -0.26(-1.16%)
Jun 29, 2022 22.51 22.51 22.35 22.40 2,422 -0.11(-0.49%)
Jun 28, 2022 22.93 23.14 22.51 22.51 12,220 -0.14(-0.60%)
Jun 27, 2022 22.52 22.93 22.50 22.65 9,629 +0.07(+0.30%)
Jun 24, 2022 22.18 22.65 22.18 22.58 16,477 +0.56(+2.52%)
Jun 23, 2022 22.04 22.19 21.82 22.03 15,757 +0.04(+0.19%)
Jun 22, 2022 21.82 22.00 21.82 21.99 3,077 -0.07(-0.32%)
Jun 21, 2022 22.21 22.21 21.00 22.06 130,815 +0.15(+0.67%)
Jun 17, 2022 21.82 21.95 21.09 21.91 12,986 -0.05(-0.25%)
Jun 16, 2022 21.81 22.36 20.80 21.96 32,411 -0.36(-1.63%)
Jun 15, 2022 23.00 23.00 22.27 22.33 10,056 -1.27(-5.39%)
Jun 14, 2022 22.54 23.60 22.32 23.60 7,300 +1.36(+6.14%)
Jun 13, 2022 22.87 23.42 22.17 22.24 14,278 -1.36(-5.78%)
Jun 10, 2022 23.72 23.72 22.89 23.60 24,664 -0.21(-0.87%)
Jun 09, 2022 24.10 24.16 23.81 23.81 6,859 -0.38(-1.57%)
Jun 08, 2022 24.27 24.35 24.19 24.19 5,034 -0.26(-1.05%)
Jun 07, 2022 24.07 24.55 23.99 24.44 19,498 +0.28(+1.14%)
Jun 06, 2022 24.85 24.85 24.11 24.17 24,774 +0.10(+0.40%)
Jun 03, 2022 24.09 24.10 24.06 24.07 3,543 -0.09(-0.38%)
Jun 02, 2022 24.22 24.22 23.85 24.16 13,836 -0.05(-0.19%)
Jun 01, 2022 24.00 24.38 23.91 24.21 9,735 -0.02(-0.08%)
May 31, 2022 24.44 24.44 24.20 24.23 6,820 -0.21(-0.87%)
May 27, 2022 24.38 24.44 24.19 24.44 7,955 +0.34(+1.42%)
May 26, 2022 24.12 24.15 24.10 24.10 9,067 +0.17(+0.71%)
May 25, 2022 23.86 24.02 23.74 23.93 6,260 +0.27(+1.14%)
May 24, 2022 23.46 23.73 23.35 23.66 8,820 +0.20(+0.83%)
May 23, 2022 22.99 24.40 22.81 23.47 6,238 +0.26(+1.11%)
May 20, 2022 23.35 23.38 22.86 23.21 9,910 -0.08(-0.36%)
May 19, 2022 23.19 23.34 23.01 23.29 9,450 -0.09(-0.38%)
May 18, 2022 23.94 23.94 23.30 23.38 7,576 -0.63(-2.61%)
May 17, 2022 24.53 24.53 23.74 24.01 41,238 +0.14(+0.58%)
May 16, 2022 25.79 28.38 23.44 23.87 25,234 +0.42(+1.78%)
May 13, 2022 23.40 23.50 23.31 23.45 11,032 +0.16(+0.68%)
May 12, 2022 23.13 23.74 22.88 23.29 74,581 +0.17(+0.73%)
May 11, 2022 23.30 23.53 23.12 23.12 12,099 +0.04(+0.17%)
May 10, 2022 23.56 23.65 22.99 23.08 72,283 -0.28(-1.20%)
May 09, 2022 25.62 25.62 23.35 23.36 7,519 -0.37(-1.54%)
May 06, 2022 23.44 23.75 23.44 23.73 69,903 +0.14(+0.58%)
May 05, 2022 25.26 25.26 23.44 23.59 7,728 -0.45(-1.89%)
May 04, 2022 23.43 24.11 23.43 24.05 7,517 +0.67(+2.88%)
May 03, 2022 23.32 23.45 23.29 23.37 6,312 +0.33(+1.44%)
May 02, 2022 23.21 23.21 23.02 23.04 109,066 -0.00(-0.02%)
Apr 29, 2022 23.95 23.95 23.03 23.05 2,242 -0.55(-2.32%)
Apr 28, 2022 23.28 23.66 23.28 23.59 2,094 +0.33(+1.41%)
Apr 27, 2022 23.23 23.42 23.23 23.27 983 -0.04(-0.16%)
Apr 26, 2022 23.21 23.65 23.21 23.30 7,476 -0.22(-0.93%)
Apr 25, 2022 23.60 23.60 23.11 23.52 6,856 -0.14(-0.59%)
Apr 22, 2022 24.12 24.21 23.66 23.66 3,662 -0.58(-2.38%)
Apr 21, 2022 25.83 28.06 24.24 24.24 13,543 -0.00(-0.01%)
Apr 20, 2022 24.17 24.31 24.16 24.24 104,422 +0.25(+1.02%)
Apr 19, 2022 23.92 24.02 23.89 24.00 117,511 +0.20(+0.86%)
Apr 18, 2022 23.90 23.94 23.75 23.79 3,088 +0.01(+0.03%)
Apr 14, 2022 23.77 23.91 23.76 23.79 2,466 +0.06(+0.26%)
Apr 13, 2022 23.48 23.72 23.48 23.72 817 +0.15(+0.62%)
Apr 12, 2022 23.67 23.69 23.02 23.58 4,470 +0.03(+0.15%)
Apr 11, 2022 23.67 23.78 23.54 23.54 5,132 -0.17(-0.70%)
Apr 08, 2022 23.59 23.78 23.57 23.71 6,930 +0.25(+1.07%)
Apr 07, 2022 23.22 25.56 23.19 23.46 1,509 +0.16(+0.70%)
Apr 06, 2022 22.94 23.37 22.86 23.29 86,546 -0.04(-0.17%)
Apr 05, 2022 23.28 23.33 23.25 23.33 750 -0.02(-0.08%)
Apr 04, 2022 23.80 23.80 23.31 23.35 2,688 +0.08(+0.34%)
Apr 01, 2022 23.10 23.27 23.08 23.27 693 +0.08(+0.35%)
Mar 31, 2022 23.33 23.33 23.19 23.19 1,156 -0.15(-0.66%)
Mar 30, 2022 23.34 23.40 23.31 23.35 1,475 +0.06(+0.28%)
Mar 29, 2022 23.08 23.28 23.08 23.28 667 +0.14(+0.60%)
Mar 28, 2022 23.30 25.63 23.02 23.15 17,922 -0.08(-0.33%)
Mar 25, 2022 23.13 23.22 23.13 23.22 283 +0.31(+1.37%)
Mar 24, 2022 22.80 22.91 22.80 22.91 1,122 +0.16(+0.73%)
Mar 23, 2022 22.85 22.86 22.74 22.74 8,528 -0.02(-0.10%)
Mar 22, 2022 22.76 22.81 22.75 22.77 2,294 +0.08(+0.35%)
Mar 21, 2022 22.69 22.69 22.69 22.69 158 +0.17(+0.75%)
Mar 18, 2022 22.82 24.60 22.32 22.52 5,924 -0.01(-0.02%)
Mar 17, 2022 22.52 22.52 22.52 22.52 75,304 +0.28(+1.24%)
Mar 16, 2022 22.16 22.25 22.12 22.25 939 +0.02(+0.11%)
Mar 15, 2022 22.22 22.22 22.22 22.22 13 +0.04(+0.20%)
Mar 14, 2022 22.13 22.18 22.13 22.18 264 +0.10(+0.44%)
Mar 11, 2022 22.08 22.08 22.08 22.08 120 -0.04(-0.19%)
Mar 10, 2022 22.03 22.12 22.03 22.12 1,153 +0.02(+0.09%)
Mar 09, 2022 22.23 22.23 22.10 22.10 331 +0.06(+0.25%)
Mar 08, 2022 22.10 22.10 21.99 22.05 1,104 -0.16(-0.73%)
Mar 07, 2022 22.29 22.29 22.21 22.21 250 -0.19(-0.83%)
Mar 04, 2022 22.40 22.40 22.40 22.40 101 +0.10(+0.43%)
Mar 03, 2022 22.28 22.30 22.28 22.30 407 +0.19(+0.84%)
Mar 02, 2022 22.08 22.19 22.08 22.11 784 +0.43(+1.98%)
Mar 01, 2022 21.57 21.68 21.57 21.68 250 -0.28(-1.26%)
Feb 28, 2022 21.96 21.96 21.96 21.96 12 -0.07(-0.31%)
Feb 25, 2022 21.68 22.03 22.03 22.03 525 +0.66(+3.11%)
Feb 24, 2022 21.06 21.38 21.06 21.37 768 -0.27(-1.27%)
Feb 23, 2022 21.80 21.80 21.64 21.64 2,453 -0.18(-0.80%)
Feb 22, 2022 21.97 21.97 21.80 21.81 7,032 -0.15(-0.70%)
Feb 18, 2022 21.97 0 -0.03(-0.16%)
Feb 17, 2022 22.01 22.01 22.00 22.00 717 -0.16(-0.73%)
Feb 16, 2022 22.14 22.16 22.09 22.16 2,066 +0.10(+0.46%)
Feb 15, 2022 22.78 22.78 22.06 22.06 1,072 +0.09(+0.42%)
Feb 14, 2022 21.86 21.97 21.86 21.97 535 -0.20(-0.89%)
Feb 11, 2022 22.16 22.17 22.14 22.17 344 +0.05(+0.23%)
Feb 10, 2022 22.35 22.53 22.12 22.12 6,660 -0.31(-1.38%)
Feb 09, 2022 22.43 22.43 22.43 22.43 135 +0.04(+0.20%)
Feb 08, 2022 22.35 22.38 22.35 22.38 356 +0.13(+0.58%)
Feb 07, 2022 22.43 22.43 22.25 22.25 1,803 -0.19(-0.85%)
Feb 04, 2022 22.43 22.46 22.43 22.44 4,674 +0.03(+0.11%)
Feb 03, 2022 22.48 22.48 22.36 22.42 1,300 -0.05(-0.21%)
Feb 02, 2022 22.37 22.46 22.37 22.46 478 +0.13(+0.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.