Skip to main content

GX E-Commerce ETF (NQ: EBIZ )

24.77 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 17.89 17.95 17.85 17.85 202,477 +0.01(+0.05%)
Feb 27, 2023 17.75 17.84 17.75 17.84 671 +0.20(+1.13%)
Feb 24, 2023 17.66 17.68 17.54 17.64 7,919 -0.56(-3.07%)
Feb 23, 2023 18.64 18.64 17.97 18.20 201,763 -0.16(-0.88%)
Feb 22, 2023 18.29 18.40 18.21 18.36 14,392 +0.14(+0.78%)
Feb 21, 2023 18.31 18.50 18.22 18.22 4,239 -0.57(-3.03%)
Feb 17, 2023 18.95 18.95 18.68 18.79 2,399 -0.41(-2.13%)
Feb 16, 2023 19.41 19.41 19.19 19.19 5,917 -0.65(-3.27%)
Feb 15, 2023 19.29 19.84 19.29 19.84 7,038 +0.51(+2.63%)
Feb 14, 2023 19.27 19.45 19.14 19.33 6,458 -0.05(-0.26%)
Feb 13, 2023 19.20 19.38 19.17 19.38 5,778 +0.37(+1.94%)
Feb 10, 2023 19.40 19.40 18.98 19.01 4,533 -0.71(-3.59%)
Feb 09, 2023 20.19 20.22 19.67 19.72 6,258 -0.15(-0.75%)
Feb 08, 2023 20.15 20.15 19.85 19.87 3,261 -0.31(-1.56%)
Feb 07, 2023 20.10 20.19 19.83 20.19 2,542 +0.09(+0.46%)
Feb 06, 2023 20.15 20.21 20.02 20.10 9,135 -0.40(-1.93%)
Feb 03, 2023 20.61 20.92 20.49 20.49 10,316 -0.72(-3.39%)
Feb 02, 2023 21.04 21.32 20.94 21.21 19,712 +0.55(+2.66%)
Feb 01, 2023 20.12 20.73 20.01 20.66 11,095 +0.75(+3.76%)
Jan 31, 2023 19.75 20.04 19.73 19.91 6,467 +0.21(+1.06%)
Jan 30, 2023 19.81 20.01 19.70 19.70 9,666 -0.67(-3.28%)
Jan 27, 2023 20.01 20.37 20.01 20.37 8,850 +0.36(+1.79%)
Jan 26, 2023 19.91 20.01 19.75 20.01 3,324 +0.39(+1.98%)
Jan 25, 2023 19.26 19.62 19.26 19.62 3,158 +0.33(+1.71%)
Jan 24, 2023 19.21 19.48 19.19 19.29 8,444 -0.20(-1.02%)
Jan 23, 2023 19.13 19.50 19.13 19.49 4,301 +0.51(+2.68%)
Jan 20, 2023 18.55 18.98 18.55 18.98 3,874 +0.60(+3.26%)
Jan 19, 2023 18.46 18.48 18.30 18.39 6,618 -0.09(-0.49%)
Jan 18, 2023 18.93 18.95 18.48 18.48 8,299 -0.19(-1.02%)
Jan 17, 2023 18.76 18.76 18.58 18.67 30,862 -0.19(-1.01%)
Jan 13, 2023 18.57 18.86 18.57 18.86 4,369 +0.45(+2.44%)
Jan 12, 2023 18.23 18.46 18.13 18.41 10,050 +0.21(+1.15%)
Jan 11, 2023 18.03 18.20 18.03 18.20 4,867 +0.37(+2.07%)
Jan 10, 2023 17.55 17.83 17.55 17.83 9,102 +0.25(+1.42%)
Jan 09, 2023 17.80 17.82 17.56 17.58 5,918 +0.06(+0.34%)
Jan 06, 2023 17.29 17.60 17.09 17.52 10,406 +0.27(+1.56%)
Jan 05, 2023 16.97 17.33 16.96 17.25 20,660 +0.07(+0.39%)
Jan 04, 2023 16.66 17.29 16.66 17.18 102,407 +0.83(+5.08%)
Jan 03, 2023 16.46 16.68 16.16 16.35 19,815 +0.20(+1.24%)
Dec 30, 2022 16.02 16.15 16.01 16.15 9,315 -0.12(-0.74%)
Dec 29, 2022 15.94 16.31 15.93 16.27 12,305 +0.49(+3.14%)
Dec 28, 2022 16.01 16.01 15.77 15.78 22,723 -0.38(-2.34%)
Dec 27, 2022 16.10 16.26 16.06 16.16 37,532 +0.04(+0.25%)
Dec 23, 2022 16.07 16.16 15.98 16.12 24,654 -0.07(-0.43%)
Dec 22, 2022 16.39 16.39 15.89 16.19 8,067 -0.31(-1.87%)
Dec 21, 2022 16.25 16.59 16.24 16.49 67,676 +0.19(+1.16%)
Dec 20, 2022 16.08 16.30 16.01 16.30 21,706 -0.05(-0.30%)
Dec 19, 2022 16.32 16.45 16.19 16.35 24,615 +0.01(+0.06%)
Dec 16, 2022 16.47 16.61 16.26 16.34 16,979 -0.17(-1.03%)
Dec 15, 2022 16.89 16.93 16.48 16.51 27,233 -0.57(-3.33%)
Dec 14, 2022 17.04 17.27 17.04 17.08 6,981 -0.07(-0.41%)
Dec 13, 2022 17.72 17.81 17.08 17.15 4,407 +0.25(+1.47%)
Dec 12, 2022 16.79 16.91 16.66 16.90 8,385 +0.02(+0.12%)
Dec 09, 2022 16.96 17.15 16.88 16.88 8,430 -0.19(-1.11%)
Dec 08, 2022 16.80 17.13 16.79 17.07 21,067 +0.47(+2.82%)
Dec 07, 2022 16.58 16.67 16.51 16.60 4,133 -0.29(-1.71%)
Dec 06, 2022 17.25 17.25 16.85 16.89 2,468 -0.28(-1.63%)
Dec 05, 2022 17.59 17.59 17.16 17.17 5,580 -0.43(-2.43%)
Dec 02, 2022 17.11 17.68 17.11 17.60 6,995 +0.17(+0.97%)
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.