Skip to main content

GX EM Internet & E-Commerce ETF (NQ: EWEB )

21.14 UNCHANGED
Last Price Updated: 4:15 PM EST, Nov 10, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 20.00 20.14 20.00 20.14 189 +0.01(+0.05%)
Oct 30, 2023 20.00 20.13 20.00 20.13 627 +0.15(+0.78%)
Oct 27, 2023 19.93 20.00 18.42 19.98 2,607 +0.00(+0.00%)
Oct 26, 2023 19.98 19.98 19.98 19.98 11 +0.05(+0.23%)
Oct 25, 2023 19.82 19.93 19.81 19.93 525 -0.39(-1.94%)
Oct 24, 2023 20.32 20.32 20.32 20.32 0 +0.61(+3.07%)
Oct 23, 2023 19.72 19.72 19.72 19.72 0 +0.14(+0.72%)
Oct 20, 2023 19.58 19.58 19.58 19.58 100 -0.35(-1.76%)
Oct 19, 2023 19.93 19.93 19.93 19.93 83 -0.25(-1.21%)
Oct 18, 2023 20.11 20.18 20.11 20.18 176 -0.36(-1.75%)
Oct 17, 2023 20.54 20.54 20.54 20.54 1 -0.20(-0.99%)
Oct 16, 2023 20.74 20.74 20.74 20.74 18 +0.11(+0.53%)
Oct 13, 2023 20.51 20.63 20.49 20.63 969 -0.11(-0.53%)
Oct 12, 2023 20.74 20.74 20.74 20.74 16 -0.72(-3.36%)
Oct 11, 2023 21.46 21.46 21.46 21.46 37 +0.25(+1.18%)
Oct 10, 2023 21.21 21.21 21.21 21.21 171 +0.57(+2.76%)
Oct 09, 2023 20.64 20.64 20.64 20.64 162 -0.09(-0.41%)
Oct 06, 2023 20.12 20.73 20.12 20.73 372 +0.60(+2.96%)
Oct 05, 2023 20.13 20.13 20.13 20.13 4 -0.12(-0.59%)
Oct 04, 2023 20.25 20.25 20.25 20.25 8 -0.06(-0.27%)
Oct 03, 2023 20.30 20.30 20.30 20.30 15 -0.48(-2.31%)
Oct 02, 2023 20.79 20.79 20.79 20.79 21 -0.14(-0.67%)
Sep 29, 2023 20.93 20.93 20.93 20.93 0 +0.14(+0.67%)
Sep 28, 2023 20.79 20.79 20.79 20.79 19 +0.03(+0.14%)
Sep 27, 2023 20.75 20.75 20.75 20.75 0 +0.04(+0.19%)
Sep 26, 2023 20.71 20.71 20.71 20.71 0 -0.38(-1.78%)
Sep 25, 2023 21.09 21.09 21.09 21.09 26 -0.15(-0.71%)
Sep 22, 2023 21.24 21.24 21.24 21.24 100 +0.64(+3.11%)
Sep 21, 2023 20.60 20.60 20.60 20.60 56 -0.70(-3.27%)
Sep 20, 2023 21.30 21.30 21.30 21.30 0 -0.29(-1.32%)
Sep 19, 2023 21.58 21.58 21.57 21.58 651 -0.14(-0.64%)
Sep 18, 2023 21.72 21.72 21.72 21.72 52 -0.23(-1.05%)
Sep 15, 2023 21.95 21.95 21.95 21.95 100 +0.03(+0.14%)
Sep 14, 2023 22.04 22.04 21.92 21.92 363 -0.05(-0.23%)
Sep 13, 2023 21.97 21.97 21.97 21.97 70 -0.01(-0.05%)
Sep 12, 2023 21.99 21.99 21.98 21.98 367 +0.02(+0.10%)
Sep 11, 2023 21.96 21.96 21.96 21.96 92 +0.23(+1.05%)
Sep 08, 2023 21.86 21.86 21.73 21.73 501 -0.13(-0.59%)
Sep 07, 2023 21.86 21.86 21.86 21.86 7 -0.47(-2.10%)
Sep 06, 2023 22.33 22.33 22.33 22.33 136 -0.07(-0.31%)
Sep 05, 2023 22.40 22.40 22.40 22.40 223 -0.48(-2.10%)
Sep 01, 2023 22.88 22.88 22.88 22.88 100 +0.41(+1.84%)
Aug 31, 2023 22.47 22.47 22.47 22.47 56 -0.13(-0.59%)
Aug 30, 2023 22.60 22.60 22.60 22.60 88 -0.08(-0.37%)
Aug 29, 2023 22.34 22.68 22.34 22.68 1,950 +0.63(+2.88%)
Aug 28, 2023 22.05 22.05 22.05 22.05 4 +0.47(+2.18%)
Aug 25, 2023 21.58 21.58 21.58 21.58 100 -0.25(-1.15%)
Aug 24, 2023 21.83 21.83 21.83 21.83 1 +0.06(+0.28%)
Aug 23, 2023 21.80 21.80 21.59 21.77 723 +0.18(+0.83%)
Aug 22, 2023 21.59 21.59 21.59 21.59 80 +0.04(+0.17%)
Aug 21, 2023 21.40 21.55 21.40 21.55 1,504 +0.11(+0.53%)
Aug 18, 2023 21.32 21.44 21.32 21.44 409 -0.37(-1.70%)
Aug 17, 2023 21.96 21.96 21.81 21.81 505 -0.16(-0.73%)
Aug 16, 2023 21.97 21.97 21.97 21.97 119 -0.33(-1.46%)
Aug 15, 2023 22.30 22.30 22.30 22.30 12 -0.26(-1.15%)
Aug 14, 2023 22.55 22.55 22.55 22.55 41 -0.07(-0.31%)
Aug 11, 2023 22.62 22.62 22.62 22.62 100 -0.75(-3.23%)
Aug 10, 2023 23.68 23.68 23.38 23.38 548 +0.30(+1.29%)
Aug 09, 2023 23.08 23.08 23.08 23.08 0 +0.01(+0.05%)
Aug 08, 2023 23.07 23.07 23.07 23.07 3 -0.38(-1.62%)
Aug 07, 2023 23.45 23.45 23.45 23.45 25 -0.02(-0.09%)
Aug 04, 2023 23.59 23.59 23.47 23.47 570 -0.12(-0.51%)
Aug 03, 2023 23.32 23.59 23.32 23.59 245 +0.64(+2.79%)
Aug 02, 2023 22.95 22.95 22.95 22.95 365 -1.11(-4.61%)
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.