Skip to main content

GX E-Commerce ETF (NQ: EBIZ )

23.96 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 20.57 20.84 20.57 20.84 603,423 +0.37(+1.81%)
Jul 28, 2023 20.20 20.47 20.20 20.47 12,331 +0.79(+4.01%)
Jul 27, 2023 20.16 20.19 19.68 19.68 7,854 -0.37(-1.85%)
Jul 26, 2023 19.68 20.05 19.68 20.05 21,017 +0.32(+1.64%)
Jul 25, 2023 19.76 19.80 19.73 19.73 3,619 +0.03(+0.14%)
Jul 24, 2023 19.59 19.80 19.59 19.70 7,549 +0.17(+0.86%)
Jul 21, 2023 19.69 19.69 19.48 19.53 7,332 +0.02(+0.12%)
Jul 20, 2023 19.61 19.76 19.43 19.51 3,136 -0.32(-1.61%)
Jul 19, 2023 19.90 19.98 19.76 19.83 4,744 +0.09(+0.48%)
Jul 18, 2023 19.73 19.76 19.69 19.73 6,940 +0.02(+0.13%)
Jul 17, 2023 19.41 19.79 19.41 19.71 4,840 +0.18(+0.92%)
Jul 14, 2023 19.75 19.75 19.52 19.53 4,555 -0.38(-1.91%)
Jul 13, 2023 19.69 19.93 19.69 19.91 2,578 +0.55(+2.84%)
Jul 12, 2023 19.34 19.48 19.22 19.36 9,072 +0.36(+1.89%)
Jul 11, 2023 18.85 19.00 18.80 19.00 2,045 +0.45(+2.43%)
Jul 10, 2023 18.18 18.60 18.18 18.55 2,100 +0.24(+1.31%)
Jul 07, 2023 18.29 18.31 18.29 18.31 506 +0.33(+1.84%)
Jul 06, 2023 18.02 18.03 17.96 17.98 4,525 -0.61(-3.26%)
Jul 05, 2023 18.58 18.62 18.50 18.59 4,156 -0.11(-0.61%)
Jul 03, 2023 18.71 18.71 18.68 18.70 1,966 +0.21(+1.14%)
Jun 30, 2023 18.39 18.53 18.39 18.49 305,459 +0.27(+1.48%)
Jun 29, 2023 18.25 18.25 18.17 18.22 1,697 +0.01(+0.05%)
Jun 28, 2023 18.09 18.30 18.09 18.21 13,211 -0.04(-0.22%)
Jun 27, 2023 18.21 18.28 18.21 18.25 3,348 +0.46(+2.59%)
Jun 26, 2023 17.90 17.90 17.79 17.79 1,560 -0.07(-0.39%)
Jun 23, 2023 17.89 17.96 17.80 17.86 1,915 -0.36(-1.98%)
Jun 22, 2023 17.92 18.22 17.92 18.22 4,275 +0.36(+2.02%)
Jun 21, 2023 17.93 17.93 17.73 17.86 1,856 -0.19(-1.05%)
Jun 20, 2023 18.22 18.22 17.96 18.05 3,054 -0.27(-1.47%)
Jun 16, 2023 18.37 18.37 18.26 18.32 1,486 -0.09(-0.49%)
Jun 15, 2023 18.22 18.44 18.22 18.41 1,992 +0.16(+0.90%)
Jun 14, 2023 18.11 18.33 18.09 18.25 10,877 +0.12(+0.69%)
Jun 13, 2023 18.26 18.26 18.02 18.12 1,668 +0.10(+0.53%)
Jun 12, 2023 17.96 18.06 17.93 18.02 3,050 +0.15(+0.87%)
Jun 09, 2023 18.01 18.01 17.86 17.87 1,812 +0.03(+0.17%)
Jun 08, 2023 17.78 17.84 17.78 17.84 1,580 +0.28(+1.59%)
Jun 07, 2023 17.94 18.00 17.56 17.56 7,530 -0.30(-1.68%)
Jun 06, 2023 17.40 17.86 17.40 17.86 2,203 +0.57(+3.30%)
Jun 05, 2023 17.12 17.34 17.12 17.29 3,982 +0.04(+0.23%)
Jun 02, 2023 17.07 17.30 17.07 17.25 4,608 +0.44(+2.62%)
Jun 01, 2023 16.53 16.90 16.38 16.81 4,075 +0.28(+1.69%)
May 31, 2023 16.38 16.53 16.29 16.53 1,469 -0.02(-0.12%)
May 30, 2023 16.77 16.86 16.50 16.55 5,420 -0.20(-1.19%)
May 26, 2023 16.46 16.75 16.46 16.75 2,097 +0.35(+2.13%)
May 25, 2023 16.63 16.63 16.36 16.40 4,852 -0.29(-1.74%)
May 24, 2023 16.55 16.70 16.53 16.69 11,586 -0.03(-0.18%)
May 23, 2023 17.10 17.10 16.72 16.72 4,328 -0.45(-2.62%)
May 22, 2023 17.07 17.24 17.07 17.17 2,873 +0.15(+0.88%)
May 19, 2023 17.15 17.15 17.02 17.02 2,355 -0.24(-1.39%)
May 18, 2023 17.25 17.26 17.10 17.26 2,449 -0.03(-0.17%)
May 17, 2023 16.94 17.33 16.94 17.29 11,896 +0.27(+1.59%)
May 16, 2023 17.23 17.23 17.00 17.02 3,541 -0.45(-2.55%)
May 15, 2023 17.23 17.46 17.23 17.46 1,868 +0.30(+1.78%)
May 12, 2023 17.53 17.53 17.10 17.16 2,222 -0.37(-2.11%)
May 11, 2023 17.33 17.53 17.33 17.53 1,926 +0.22(+1.27%)
May 10, 2023 17.29 17.45 17.21 17.31 5,049 +0.09(+0.52%)
May 09, 2023 17.23 17.26 17.22 17.22 3,249 -0.23(-1.32%)
May 08, 2023 17.30 17.52 17.27 17.45 4,844 +0.24(+1.39%)
May 05, 2023 16.83 17.26 16.83 17.21 13,948 +0.38(+2.26%)
May 04, 2023 16.79 16.93 16.62 16.83 5,214 +0.20(+1.20%)
May 03, 2023 16.78 16.91 16.63 16.63 3,451 -0.22(-1.31%)
May 02, 2023 16.93 16.93 16.67 16.85 2,212 -0.26(-1.52%)
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.