Skip to main content

GX E-Commerce ETF (NQ: EBIZ )

23.88 -0.08 (-0.33%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 21.17 21.32 21.10 21.19 6,694 -0.01(-0.05%)
Dec 28, 2023 21.11 21.21 21.11 21.20 7,166 +0.18(+0.86%)
Dec 27, 2023 20.98 21.10 20.94 21.02 20,054 +0.05(+0.24%)
Dec 26, 2023 21.04 21.06 20.78 20.97 9,288 -0.03(-0.14%)
Dec 22, 2023 21.00 21.08 20.95 21.00 6,526 -0.23(-1.07%)
Dec 21, 2023 20.85 21.23 20.85 21.23 7,131 +0.58(+2.79%)
Dec 20, 2023 20.95 21.17 20.65 20.65 11,649 -0.50(-2.38%)
Dec 19, 2023 20.99 21.16 20.99 21.15 4,951 +0.38(+1.85%)
Dec 18, 2023 20.72 20.81 20.66 20.77 3,159 +0.08(+0.39%)
Dec 15, 2023 20.85 20.85 20.64 20.69 2,547 +0.00(+0.00%)
Dec 14, 2023 20.54 20.73 20.52 20.69 4,436 +0.32(+1.57%)
Dec 13, 2023 19.90 20.40 19.76 20.37 2,046 +0.30(+1.49%)
Dec 12, 2023 20.03 20.07 19.90 20.07 7,302 -0.02(-0.10%)
Dec 11, 2023 19.80 20.17 19.80 20.09 7,503 +0.19(+0.95%)
Dec 08, 2023 19.71 19.97 19.71 19.90 39,872 +0.02(+0.10%)
Dec 07, 2023 19.79 19.94 19.79 19.88 1,967 +0.14(+0.71%)
Dec 06, 2023 20.03 20.03 19.71 19.74 5,463 -0.21(-1.05%)
Dec 05, 2023 20.00 20.00 19.77 19.95 4,493 -0.16(-0.80%)
Dec 04, 2023 20.10 20.16 19.88 20.11 25,898 -0.03(-0.15%)
Dec 01, 2023 19.74 20.15 19.74 20.14 5,476 +0.26(+1.31%)
Nov 30, 2023 19.90 19.90 19.74 19.88 3,358 -0.01(-0.05%)
Nov 29, 2023 19.99 20.06 19.81 19.89 3,277 +0.07(+0.38%)
Nov 28, 2023 19.55 19.82 19.55 19.82 4,785 +0.35(+1.77%)
Nov 27, 2023 19.22 19.47 19.22 19.47 8,742 +0.17(+0.88%)
Nov 24, 2023 19.14 19.31 19.14 19.30 1,790 +0.07(+0.36%)
Nov 22, 2023 19.17 19.28 19.17 19.23 4,597 +0.19(+1.00%)
Nov 21, 2023 19.11 19.11 18.97 19.04 3,078 -0.23(-1.19%)
Nov 20, 2023 18.96 19.35 18.96 19.27 8,708 +0.33(+1.74%)
Nov 17, 2023 18.82 19.02 18.82 18.94 2,026 +0.25(+1.34%)
Nov 16, 2023 18.64 18.69 18.64 18.69 1,015 -0.23(-1.23%)
Nov 15, 2023 18.75 19.20 18.75 18.92 9,972 +0.27(+1.46%)
Nov 14, 2023 18.36 18.70 18.36 18.65 48,182 +0.54(+2.98%)
Nov 13, 2023 17.99 18.15 17.94 18.11 3,166 +0.09(+0.50%)
Nov 10, 2023 17.83 18.02 17.77 18.02 3,051 +0.14(+0.78%)
Nov 09, 2023 18.21 18.21 17.83 17.88 4,075 -0.30(-1.65%)
Nov 08, 2023 18.17 18.21 18.14 18.18 3,160 -0.15(-0.82%)
Nov 07, 2023 18.34 18.38 18.31 18.33 1,849 +0.21(+1.16%)
Nov 06, 2023 18.22 18.22 18.08 18.12 1,194 -0.14(-0.77%)
Nov 03, 2023 17.68 18.27 17.68 18.26 3,666 +0.87(+5.00%)
Nov 02, 2023 17.32 17.39 17.32 17.39 3,857 +0.48(+2.84%)
Nov 01, 2023 16.81 16.91 16.81 16.91 3,972 -0.06(-0.35%)
Oct 31, 2023 16.96 17.03 16.75 16.97 36,090 +0.12(+0.71%)
Oct 30, 2023 16.78 16.99 16.78 16.85 9,929 +0.23(+1.38%)
Oct 27, 2023 16.72 16.72 16.59 16.62 1,534 +0.03(+0.18%)
Oct 26, 2023 16.81 16.81 16.53 16.59 3,430 -0.19(-1.13%)
Oct 25, 2023 16.85 16.92 16.78 16.78 4,098 -0.50(-2.89%)
Oct 24, 2023 17.03 17.38 17.03 17.28 2,161 +0.29(+1.71%)
Oct 23, 2023 16.85 17.06 16.85 16.99 1,074 +0.03(+0.18%)
Oct 20, 2023 17.06 17.07 16.90 16.96 5,096 -0.24(-1.40%)
Oct 19, 2023 17.36 17.43 17.20 17.20 391 -0.31(-1.75%)
Oct 18, 2023 17.61 17.61 17.49 17.51 997 -0.34(-1.93%)
Oct 17, 2023 17.77 17.89 17.76 17.85 3,726 +0.07(+0.39%)
Oct 16, 2023 17.77 17.86 17.77 17.78 560 +0.29(+1.66%)
Oct 13, 2023 17.78 17.79 17.46 17.49 1,108 -0.33(-1.85%)
Oct 12, 2023 17.98 18.08 17.77 17.82 10,173 -0.35(-1.93%)
Oct 11, 2023 18.45 18.45 17.99 18.17 3,081 +0.06(+0.30%)
Oct 10, 2023 18.00 18.21 18.00 18.11 9,232 +0.23(+1.31%)
Oct 09, 2023 17.67 17.88 17.67 17.88 2,814 -0.05(-0.28%)
Oct 06, 2023 17.55 17.95 17.49 17.93 14,095 +0.40(+2.28%)
Oct 05, 2023 17.57 17.57 17.34 17.53 6,566 -0.08(-0.45%)
Oct 04, 2023 17.52 17.61 17.46 17.61 851 +0.13(+0.74%)
Oct 03, 2023 17.59 17.59 17.44 17.48 638 -0.54(-3.00%)
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.