MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
GLIX — Lazard Listed Infrastructure ETF
NYSE ArcaLazard Listed Infrastructure ETF
$25.39
+0.22(+0.87%)
- O
- 25.47
- H
- 25.50
- L
- 25.34
- V
- 5.43K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$25.39
Period Return+1.16%
Period High$30.47
Period Low$24.74
Avg Daily Volume8.6K
Total Trading Days250
GLIX — Historical OHLCV Price & Volume Table
Oct 6, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $25.47 | $25.50 | $25.34 | $25.39 | +$0.22 | +0.87% | 5,433 | $25.42 | $25.34 $25.50 |
| Oct 1, 2026 | $24.97 | $25.21 | $24.97 | $25.17 | $-0.08 | -0.32% | 8,066 | $25.15 | $24.97 $25.21 |
| Sep 30, 2026 | $25.35 | $25.39 | $25.24 | $25.25 | $-0.07 | -0.27% | 17,559 | $25.36 | $25.24 $25.39 |
| Sep 29, 2026 | $25.35 | $25.35 | $25.15 | $25.32 | $-0.11 | -0.44% | 36,529 | $25.19 | $25.15 $25.35 |
| Sep 28, 2026 | $25.44 | $25.99 | $25.30 | $25.43 | $-0.11 | -0.43% | 3,159 | $25.44 | $25.30 $25.99 |
| Sep 25, 2026 | $25.43 | $25.54 | $25.38 | $25.54 | $-0.02 | -0.06% | 25,157 | $25.45 | $25.38 $25.54 |
| Sep 24, 2026 | $25.63 | $25.68 | $25.55 | $25.56 | $-0.11 | -0.41% | 35,365 | $25.59 | $25.55 $25.68 |
| Sep 23, 2026 | $25.74 | $25.81 | $25.66 | $25.66 | $-0.37 | -1.41% | 6,500 | $25.72 | $25.66 $25.81 |
| Sep 22, 2026 | $25.94 | $26.09 | $25.94 | $26.03 | +$0.16 | +0.63% | 6,661 | $26.05 | $25.94 $26.09 |
| Sep 21, 2026 | $26.06 | $26.06 | $25.86 | $25.86 | $-0.09 | -0.35% | 8,164 | $25.95 | $25.86 $26.06 |
| Sep 18, 2026 | $25.96 | $25.99 | $25.95 | $25.96 | $-0.41 | -1.55% | 18,015 | $25.98 | $25.95 $25.99 |
| Sep 17, 2026 | $26.28 | $26.38 | $26.28 | $26.36 | +$0.25 | +0.95% | 2,422 | $26.33 | $26.28 $26.38 |
| Sep 16, 2026 | $26.09 | $26.30 | $26.04 | $26.12 | +$0.09 | +0.36% | 22,938 | $26.15 | $26.04 $26.30 |
| Sep 15, 2026 | $26.04 | $26.06 | $26.01 | $26.02 | $-0.12 | -0.46% | 2,809 | $26.03 | $26.01 $26.06 |
| Sep 14, 2026 | $26.11 | $26.17 | $26.07 | $26.15 | $-0.21 | -0.80% | 7,263 | $26.12 | $26.07 $26.17 |
| Sep 11, 2026 | $26.34 | $26.36 | $26.34 | $26.36 | +$0.14 | +0.51% | 1,382 | $26.35 | $26.34 $26.36 |
| Sep 10, 2026 | $26.40 | $26.40 | $26.21 | $26.22 | $-0.18 | -0.68% | 6,183 | $26.27 | $26.21 $26.40 |
| Sep 9, 2026 | $26.57 | $26.57 | $26.39 | $26.40 | $-0.31 | -1.14% | 4,457 | $26.44 | $26.39 $26.57 |
| Sep 8, 2026 | $26.70 | $26.78 | $26.70 | $26.71 | +$0.04 | +0.16% | 8,195 | $26.74 | $26.70 $26.78 |
| Sep 4, 2026 | $26.76 | $26.78 | $26.63 | $26.66 | $-0.08 | -0.30% | 6,262 | $26.68 | $26.63 $26.78 |
| Sep 3, 2026 | $26.60 | $26.79 | $26.60 | $26.74 | +$0.20 | +0.76% | 4,503 | $26.72 | $26.60 $26.79 |
| Sep 2, 2026 | $26.50 | $26.58 | $26.47 | $26.54 | $-0.12 | -0.44% | 9,919 | $26.52 | $26.47 $26.58 |
| Sep 1, 2026 | $26.85 | $26.85 | $26.61 | $26.66 | $-0.26 | -0.98% | 2,381 | $26.69 | $26.61 $26.85 |
| Aug 31, 2026 | $26.89 | $26.94 | $26.83 | $26.92 | $-0.00 | -0.01% | 6,244 | $26.90 | $26.83 $26.94 |
| Aug 28, 2026 | $26.91 | $27.01 | $26.90 | $26.92 | $-0.04 | -0.13% | 2,652 | $26.95 | $26.90 $27.01 |
| Aug 27, 2026 | $27.01 | $27.01 | $26.94 | $26.96 | $-0.35 | -1.29% | 6,692 | $26.97 | $26.94 $27.01 |
| Aug 26, 2026 | $27.36 | $27.42 | $27.30 | $27.31 | $-0.09 | -0.32% | 10,218 | $27.34 | $27.30 $27.42 |
| Aug 25, 2026 | $27.31 | $27.42 | $27.31 | $27.40 | +$0.09 | +0.34% | 3,438 | $27.41 | $27.31 $27.42 |
| Aug 24, 2026 | $27.19 | $27.34 | $27.15 | $27.31 | +$0.17 | +0.61% | 9,186 | $27.28 | $27.15 $27.34 |
| Aug 21, 2026 | $27.32 | $27.36 | $27.14 | $27.14 | $-0.25 | -0.91% | 4,256 | $27.22 | $27.14 $27.36 |