Skip to main content

GX E-Commerce ETF (NQ: EBIZ )

23.99 +0.03 (+0.13%)
Streaming Delayed Price Updated: 9:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 23.90 23.96 23.87 23.96 1,986 +0.08(+0.34%)
Mar 26, 2024 23.98 24.00 23.84 23.88 2,790 +0.00(+0.00%)
Mar 25, 2024 24.00 24.09 23.84 23.88 4,622 +0.02(+0.08%)
Mar 22, 2024 24.10 24.10 23.86 23.86 4,897 -0.30(-1.24%)
Mar 21, 2024 24.20 24.32 24.16 24.16 18,861 +0.04(+0.17%)
Mar 20, 2024 23.66 24.12 23.66 24.12 23,259 +0.54(+2.29%)
Mar 19, 2024 23.32 23.61 23.32 23.58 2,621 +0.01(+0.04%)
Mar 18, 2024 23.63 23.66 23.51 23.57 2,259 +0.14(+0.60%)
Mar 15, 2024 23.52 23.52 23.40 23.43 1,811 -0.07(-0.30%)
Mar 14, 2024 23.54 23.55 23.50 23.50 2,806 -0.35(-1.47%)
Mar 13, 2024 23.42 23.96 23.42 23.85 17,291 +0.53(+2.27%)
Mar 12, 2024 23.28 23.39 23.24 23.32 1,946 +0.27(+1.17%)
Mar 11, 2024 23.16 23.22 23.05 23.05 8,595 -0.11(-0.47%)
Mar 08, 2024 23.17 23.54 23.10 23.16 5,090 +0.04(+0.17%)
Mar 07, 2024 23.02 23.12 22.93 23.12 3,844 +0.22(+0.96%)
Mar 06, 2024 23.09 23.11 22.89 22.90 2,994 +0.13(+0.57%)
Mar 05, 2024 22.78 22.82 22.59 22.77 1,863 -0.22(-0.96%)
Mar 04, 2024 23.34 23.34 22.95 22.99 7,085 -0.23(-0.99%)
Mar 01, 2024 22.93 23.25 22.93 23.22 2,025 +0.34(+1.51%)
Feb 29, 2024 22.89 23.06 22.81 22.88 3,900 +0.13(+0.57%)
Feb 28, 2024 22.94 22.94 22.73 22.75 1,549 -0.00(-0.02%)
Feb 27, 2024 22.51 22.82 22.51 22.75 3,742 +0.46(+2.06%)
Feb 26, 2024 22.31 22.50 22.29 22.29 8,311 +0.05(+0.22%)
Feb 23, 2024 22.04 22.30 22.04 22.24 5,292 +0.39(+1.78%)
Feb 22, 2024 21.75 21.90 21.65 21.85 9,905 +0.49(+2.29%)
Feb 21, 2024 21.38 21.43 21.25 21.36 5,076 -0.21(-0.97%)
Feb 20, 2024 21.47 21.57 21.47 21.57 1,909 -0.27(-1.24%)
Feb 16, 2024 22.02 22.02 21.84 21.84 3,633 -0.16(-0.73%)
Feb 15, 2024 21.72 22.00 21.72 22.00 8,560 +0.55(+2.56%)
Feb 14, 2024 21.26 21.45 21.26 21.45 2,371 +0.44(+2.09%)
Feb 13, 2024 21.11 21.15 21.01 21.01 6,827 -0.62(-2.87%)
Feb 12, 2024 21.43 21.89 21.37 21.63 16,522 +0.26(+1.22%)
Feb 09, 2024 21.11 21.40 21.11 21.37 3,102 +0.13(+0.61%)
Feb 08, 2024 21.00 21.27 21.00 21.24 3,859 +0.12(+0.57%)
Feb 07, 2024 20.98 21.13 20.91 21.12 3,669 -0.03(-0.14%)
Feb 06, 2024 20.82 21.15 20.82 21.15 9,126 +0.51(+2.47%)
Feb 05, 2024 20.50 20.70 20.46 20.64 15,582 -0.04(-0.21%)
Feb 02, 2024 20.41 20.70 20.25 20.68 8,820 +0.24(+1.19%)
Feb 01, 2024 20.45 20.45 20.36 20.44 2,520 +0.34(+1.69%)
Jan 31, 2024 20.37 20.45 20.10 20.10 1,193 -0.37(-1.81%)
Jan 30, 2024 20.59 20.64 20.46 20.47 2,732 -0.37(-1.78%)
Jan 29, 2024 20.61 20.86 20.61 20.84 1,582 -0.06(-0.29%)
Jan 26, 2024 20.79 21.06 20.79 20.90 4,731 +0.06(+0.29%)
Jan 25, 2024 20.83 20.84 20.70 20.84 3,544 +0.09(+0.43%)
Jan 24, 2024 20.88 20.92 20.75 20.75 1,739 +0.12(+0.58%)
Jan 23, 2024 20.62 20.80 20.62 20.63 5,440 +0.18(+0.90%)
Jan 22, 2024 20.28 20.47 20.28 20.45 4,953 +0.04(+0.17%)
Jan 19, 2024 20.16 20.41 20.07 20.41 6,990 +0.25(+1.24%)
Jan 18, 2024 20.22 20.22 20.12 20.16 6,990 +0.10(+0.50%)
Jan 17, 2024 19.84 20.06 19.77 20.06 6,230 -0.17(-0.84%)
Jan 16, 2024 20.19 20.23 20.19 20.23 3,217 -0.32(-1.56%)
Jan 12, 2024 20.61 20.61 20.55 20.55 678 -0.12(-0.60%)
Jan 11, 2024 20.75 20.75 20.64 20.67 1,558 -0.04(-0.17%)
Jan 10, 2024 20.77 20.80 20.68 20.71 1,552 +0.07(+0.34%)
Jan 09, 2024 20.41 20.71 20.41 20.64 4,058 +0.00(+0.00%)
Jan 08, 2024 20.42 20.64 20.39 20.64 19,421 +0.32(+1.57%)
Jan 05, 2024 20.50 20.53 20.08 20.32 36,549 -0.10(-0.49%)
Jan 04, 2024 20.42 20.54 20.38 20.42 2,840 -0.07(-0.34%)
Jan 03, 2024 20.49 20.52 20.40 20.49 3,294 -0.20(-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.