Skip to main content

Agfiq Global Infrastructure ETF (NY: GLIF )

26.13 +0.13 (+0.51%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 26.13 26.13 26.13 26.13 3 +0.13(+0.51%)
Mar 27, 2024 25.82 26.00 26.00 2,231 +0.26(+1.00%)
Mar 26, 2024 25.74 25.74 25.74 25.74 2 -0.02(-0.09%)
Mar 25, 2024 25.74 25.94 25.74 25.76 3,922 +0.24(+0.94%)
Mar 22, 2024 25.77 25.77 25.52 25.52 1,202 -0.34(-1.31%)
Mar 21, 2024 25.86 25.86 25.86 25.86 55 +0.18(+0.72%)
Mar 20, 2024 25.34 25.68 25.34 25.68 384 -0.03(-0.13%)
Mar 19, 2024 25.71 25.71 25.71 25.71 43 +0.04(+0.17%)
Mar 18, 2024 25.57 25.87 25.57 25.67 1,628 +0.08(+0.33%)
Mar 15, 2024 25.49 25.84 25.49 25.58 2,686 +0.03(+0.12%)
Mar 14, 2024 25.49 25.70 25.49 25.55 1,111 -0.25(-0.97%)
Mar 13, 2024 25.74 25.85 25.58 25.80 2,589 +0.05(+0.21%)
Mar 12, 2024 25.66 25.75 25.62 25.75 2,022 +0.11(+0.44%)
Mar 11, 2024 25.66 25.66 25.64 25.64 245 -0.06(-0.22%)
Mar 08, 2024 25.78 25.78 25.69 25.69 126 -0.03(-0.12%)
Mar 07, 2024 25.72 25.72 25.72 25.72 121 +0.17(+0.66%)
Mar 06, 2024 25.44 25.84 24.71 25.55 5,338 +0.18(+0.69%)
Mar 05, 2024 25.38 25.38 25.38 25.38 8 +0.07(+0.26%)
Mar 04, 2024 25.04 25.31 25.04 25.31 1,119 +0.00(+0.00%)
Mar 01, 2024 25.28 25.31 25.28 25.31 180 +0.04(+0.16%)
Feb 29, 2024 25.23 25.27 25.23 25.27 191 +0.22(+0.87%)
Feb 28, 2024 25.05 25.05 25.05 25.05 2 -0.02(-0.08%)
Feb 27, 2024 25.07 25.07 25.07 25.07 318 +0.08(+0.32%)
Feb 26, 2024 24.99 24.99 24.99 24.99 7 -0.28(-1.12%)
Feb 23, 2024 25.09 25.28 25.09 25.28 603 +0.11(+0.42%)
Feb 22, 2024 25.11 25.17 25.04 25.17 4,084 +0.11(+0.46%)
Feb 21, 2024 24.97 25.05 24.90 25.05 2,341 +0.07(+0.26%)
Feb 20, 2024 24.75 25.34 24.75 24.99 5,841 +0.57(+2.32%)
Feb 16, 2024 24.64 24.72 24.41 24.42 4,313 -0.33(-1.34%)
Feb 15, 2024 24.68 24.98 24.68 24.76 7,875 +0.30(+1.21%)
Feb 14, 2024 24.41 24.55 24.36 24.46 3,925 +0.20(+0.84%)
Feb 13, 2024 24.35 24.45 24.26 24.26 3,226 -0.47(-1.90%)
Feb 12, 2024 24.73 24.73 24.73 24.73 97 +0.07(+0.28%)
Feb 09, 2024 24.58 24.66 24.58 24.66 328 +0.08(+0.31%)
Feb 08, 2024 24.45 24.70 24.45 24.58 1,088 -0.23(-0.91%)
Feb 07, 2024 24.81 24.81 24.81 24.81 0 -0.03(-0.14%)
Feb 06, 2024 24.84 24.84 24.84 24.84 2 +0.12(+0.50%)
Feb 05, 2024 24.72 24.72 24.72 24.72 2 -0.31(-1.25%)
Feb 02, 2024 25.07 25.11 25.03 25.03 321 -0.19(-0.77%)
Feb 01, 2024 25.22 25.22 25.22 25.22 25 +0.23(+0.92%)
Jan 31, 2024 25.24 25.24 24.89 24.99 2,095 -0.12(-0.48%)
Jan 30, 2024 24.90 25.11 24.90 25.11 1,184 -0.03(-0.11%)
Jan 29, 2024 25.07 25.14 25.07 25.14 709 +0.05(+0.19%)
Jan 26, 2024 25.30 25.30 25.00 25.09 1,023 +0.04(+0.15%)
Jan 25, 2024 25.06 25.06 25.06 25.06 137 +0.13(+0.53%)
Jan 24, 2024 25.09 25.29 24.92 24.92 731 -0.11(-0.43%)
Jan 23, 2024 25.06 25.08 24.82 25.03 2,478 -0.09(-0.34%)
Jan 22, 2024 25.00 25.28 25.00 25.12 425 +0.16(+0.63%)
Jan 19, 2024 24.90 25.16 24.90 24.96 12,877 -0.11(-0.45%)
Jan 18, 2024 25.03 25.15 24.90 25.07 8,301 +0.03(+0.11%)
Jan 17, 2024 24.95 25.21 24.95 25.05 1,853 -0.44(-1.71%)
Jan 16, 2024 25.36 25.55 25.36 25.48 850 -0.29(-1.12%)
Jan 12, 2024 25.77 25.77 25.77 25.77 0 +0.12(+0.45%)
Jan 11, 2024 25.56 25.66 25.56 25.66 397 -0.15(-0.57%)
Jan 10, 2024 25.80 25.80 25.80 25.80 130 +0.02(+0.06%)
Jan 09, 2024 25.93 25.93 25.79 25.79 361 -0.26(-1.00%)
Jan 08, 2024 26.05 26.05 26.05 26.05 2 +0.27(+1.05%)
Jan 05, 2024 25.77 25.77 25.77 25.77 100 +0.02(+0.07%)
Jan 04, 2024 25.76 25.76 25.76 25.76 2 +0.00(+0.01%)
Jan 03, 2024 25.73 25.75 25.73 25.75 176 -0.08(-0.31%)
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.