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 (%)
Jun 30, 2020 23.13 23.37 23.06 23.37 51,448 +0.31(+1.33%)
Jun 29, 2020 23.02 23.07 22.61 23.06 25,895 +0.04(+0.19%)
Jun 26, 2020 23.23 23.37 22.94 23.02 69,997 -0.23(-1.00%)
Jun 25, 2020 22.96 23.27 22.76 23.25 62,011 +0.21(+0.90%)
Jun 24, 2020 23.57 23.63 22.80 23.04 33,589 -0.57(-2.43%)
Jun 23, 2020 23.59 23.80 23.47 23.62 132,233 +0.28(+1.19%)
Jun 22, 2020 23.29 23.34 23.17 23.34 53,733 +0.27(+1.16%)
Jun 19, 2020 23.05 23.18 22.86 23.07 43,090 +0.30(+1.34%)
Jun 18, 2020 22.61 22.86 22.61 22.77 29,756 +0.05(+0.21%)
Jun 17, 2020 22.73 22.86 22.62 22.72 51,449 +0.27(+1.21%)
Jun 16, 2020 22.74 22.74 22.02 22.45 51,385 +0.25(+1.11%)
Jun 15, 2020 21.42 22.23 21.41 22.20 31,264 +0.55(+2.54%)
Jun 12, 2020 21.86 21.93 21.20 21.65 26,198 +0.36(+1.70%)
Jun 11, 2020 21.63 22.02 21.17 21.29 68,222 -1.13(-5.02%)
Jun 10, 2020 22.53 22.55 22.24 22.42 32,346 +0.16(+0.73%)
Jun 09, 2020 22.10 22.35 22.08 22.25 49,151 +0.10(+0.47%)
Jun 08, 2020 22.25 22.28 21.99 22.15 27,265 -0.07(-0.33%)
Jun 05, 2020 22.14 22.34 22.09 22.22 44,001 +0.32(+1.45%)
Jun 04, 2020 24.49 24.49 21.82 21.91 29,096 -0.22(-1.00%)
Jun 03, 2020 22.14 22.27 22.05 22.13 49,014 +0.11(+0.49%)
Jun 02, 2020 21.64 22.06 21.64 22.02 37,287 +0.45(+2.09%)
Jun 01, 2020 21.46 21.58 21.38 21.57 23,369 +0.21(+0.97%)
May 29, 2020 20.92 21.37 20.86 21.36 16,285 +0.61(+2.95%)
May 28, 2020 20.77 21.08 20.65 20.75 21,346 +0.00(+0.00%)
May 27, 2020 20.96 20.96 20.17 20.75 26,165 -0.03(-0.14%)
May 26, 2020 21.25 21.30 20.77 20.78 93,080 +0.12(+0.57%)
May 22, 2020 20.53 20.66 20.37 20.66 36,111 +0.02(+0.10%)
May 21, 2020 20.84 20.84 20.48 20.64 35,621 -0.07(-0.33%)
May 20, 2020 21.02 21.14 20.52 20.71 67,527 +0.02(+0.10%)
May 19, 2020 20.63 20.91 20.61 20.69 40,804 +0.10(+0.50%)
May 18, 2020 20.83 20.86 20.56 20.59 85,427 +0.23(+1.14%)
May 15, 2020 19.87 20.39 19.87 20.36 23,568 +0.27(+1.35%)
May 14, 2020 19.92 20.09 19.53 20.09 38,285 -0.12(-0.60%)
May 13, 2020 20.48 20.59 19.81 20.21 31,484 -0.13(-0.66%)
May 12, 2020 20.75 20.87 20.34 20.34 26,614 -0.25(-1.21%)
May 11, 2020 20.35 20.64 20.27 20.59 43,676 +0.22(+1.09%)
May 08, 2020 19.92 20.37 19.92 20.37 30,649 +0.58(+2.91%)
May 07, 2020 19.78 19.93 19.62 19.79 23,958 +0.32(+1.66%)
May 06, 2020 19.29 19.51 19.03 19.47 25,659 +0.45(+2.39%)
May 05, 2020 18.98 19.08 18.90 19.01 14,276 +0.70(+3.84%)
May 04, 2020 18.02 18.31 17.85 18.31 12,838 +0.36(+2.00%)
May 01, 2020 18.18 18.21 17.78 17.95 25,288 -0.58(-3.14%)
Apr 30, 2020 18.76 18.78 18.45 18.53 21,424 -0.37(-1.97%)
Apr 29, 2020 18.69 18.95 18.66 18.90 7,704 +0.51(+2.75%)
Apr 28, 2020 18.79 18.79 18.21 18.40 47,196 -0.14(-0.75%)
Apr 27, 2020 18.42 18.65 18.41 18.54 31,905 +0.48(+2.66%)
Apr 24, 2020 17.88 18.08 17.80 18.06 9,306 +0.36(+2.01%)
Apr 23, 2020 17.85 17.91 17.65 17.70 12,094 -0.01(-0.08%)
Apr 22, 2020 17.79 17.79 17.60 17.72 34,372 +0.40(+2.28%)
Apr 21, 2020 17.69 17.73 17.13 17.32 13,390 -0.57(-3.20%)
Apr 20, 2020 17.76 18.15 17.76 17.89 25,417 +0.11(+0.62%)
Apr 17, 2020 17.90 17.90 17.55 17.78 18,814 +0.24(+1.39%)
Apr 16, 2020 17.21 17.54 17.21 17.54 8,241 +0.48(+2.82%)
Apr 15, 2020 16.91 17.16 16.68 17.06 22,809 -0.06(-0.33%)
Apr 14, 2020 16.88 17.21 16.88 17.12 8,086 +0.64(+3.91%)
Apr 13, 2020 16.45 16.52 16.10 16.47 9,513 +0.15(+0.95%)
Apr 09, 2020 16.30 16.53 16.25 16.32 16,487 +0.35(+2.18%)
Apr 08, 2020 15.69 16.05 15.69 15.97 15,751 +0.37(+2.35%)
Apr 07, 2020 16.05 16.17 15.58 15.60 14,447 +0.16(+1.03%)
Apr 06, 2020 14.87 15.44 14.84 15.44 7,860 +1.32(+9.39%)
Apr 03, 2020 14.43 14.43 14.01 14.12 4,956 -0.22(-1.52%)
Apr 02, 2020 14.14 14.47 14.14 14.33 21,510 +0.02(+0.12%)
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.