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 (%)
Feb 28, 2022 25.30 25.66 25.30 25.63 361 +0.09(+0.34%)
Feb 25, 2022 25.54 25.54 25.54 25.54 108 +0.28(+1.13%)
Feb 24, 2022 24.59 25.26 24.08 25.26 1,263 -0.52(-2.02%)
Feb 23, 2022 25.99 25.99 25.78 25.78 207 -0.45(-1.70%)
Feb 22, 2022 26.79 26.79 25.93 26.23 1,427 -1.27(-4.61%)
Feb 18, 2022 27.49 0 -1.83(-6.25%)
Feb 17, 2022 29.33 29.33 29.33 29.33 383 +0.01(+0.05%)
Feb 16, 2022 29.16 29.31 29.16 29.31 197 -0.01(-0.02%)
Feb 15, 2022 29.28 29.32 29.28 29.32 192 +1.09(+3.87%)
Feb 14, 2022 28.17 28.25 28.11 28.23 613 -0.77(-2.67%)
Feb 11, 2022 29.21 29.21 29.00 29.00 121 -0.47(-1.58%)
Feb 10, 2022 30.00 30.00 29.47 29.47 220 -0.44(-1.46%)
Feb 09, 2022 29.54 29.90 29.54 29.90 107 +0.97(+3.34%)
Feb 08, 2022 28.57 28.97 28.57 28.94 510 +0.89(+3.17%)
Feb 07, 2022 28.43 28.46 27.98 28.05 1,371 -0.42(-1.47%)
Feb 04, 2022 28.37 28.67 28.14 28.46 3,894 +0.35(+1.24%)
Feb 03, 2022 28.28 28.12 28.12 575 -0.70(-2.44%)
Feb 02, 2022 28.55 28.82 28.55 28.82 460 -0.59(-2.02%)
Feb 01, 2022 29.42 29.42 29.42 29.42 116 +2.65(+9.90%)
Jan 28, 2022 26.23 26.76 26.23 26.76 354 +0.06(+0.22%)
Jan 27, 2022 27.30 27.33 26.70 26.70 1,794 -1.22(-4.38%)
Jan 26, 2022 28.31 28.31 27.75 27.93 2,009 -0.32(-1.12%)
Jan 25, 2022 27.75 28.36 27.75 28.24 2,246 +0.08(+0.27%)
Jan 24, 2022 28.20 28.20 27.18 28.17 3,666 -0.75(-2.58%)
Jan 21, 2022 29.80 29.80 28.91 28.91 782 -0.95(-3.18%)
Jan 20, 2022 30.19 30.58 29.86 29.86 432 +0.92(+3.18%)
Jan 19, 2022 28.67 29.33 28.67 28.94 349 +0.16(+0.54%)
Jan 18, 2022 29.00 29.00 28.78 28.79 842 -0.54(-1.83%)
Jan 14, 2022 29.32 0 +0.05(+0.18%)
Jan 13, 2022 30.61 30.61 29.24 29.27 2,215 -1.30(-4.24%)
Jan 12, 2022 30.52 30.86 30.40 30.56 1,471 +0.76(+2.55%)
Jan 11, 2022 29.11 29.80 29.11 29.80 2,332 +1.52(+5.37%)
Jan 10, 2022 28.08 28.37 28.05 28.29 2,003 +0.03(+0.11%)
Jan 07, 2022 28.94 28.94 28.25 28.25 1,975 +0.30(+1.08%)
Jan 06, 2022 27.98 28.31 27.87 27.95 631 +0.56(+2.06%)
Jan 05, 2022 27.93 28.14 27.39 27.39 1,751 -0.87(-3.08%)
Jan 04, 2022 28.34 28.34 28.17 28.26 483 -0.95(-3.25%)
Jan 03, 2022 29.24 29.50 29.21 29.21 1,124 -0.37(-1.26%)
Dec 31, 2021 29.24 30.10 29.24 29.58 4,287 -0.58(-1.93%)
Dec 30, 2021 29.24 30.16 29.15 30.16 1,944 +1.92(+6.80%)
Dec 29, 2021 28.46 28.46 28.02 28.24 2,977 -0.56(-1.96%)
Dec 28, 2021 28.94 29.21 28.61 28.81 2,678 -0.51(-1.73%)
Dec 27, 2021 29.18 29.60 29.18 29.31 7,499 +0.07(+0.26%)
Dec 23, 2021 28.97 29.39 28.76 29.24 5,377 -0.08(-0.26%)
Dec 22, 2021 29.30 29.33 29.30 29.31 252 -0.22(-0.75%)
Dec 21, 2021 29.39 29.66 29.12 29.54 4,993 +1.55(+5.54%)
Dec 20, 2021 28.55 28.55 27.96 27.99 473 -1.23(-4.20%)
Dec 17, 2021 29.15 29.33 28.76 29.21 1,473 -0.11(-0.39%)
Dec 16, 2021 30.16 30.16 29.33 29.33 1,320 -0.66(-2.19%)
Dec 15, 2021 30.04 30.04 29.36 29.98 233 -0.34(-1.13%)
Dec 14, 2021 30.39 30.40 30.33 30.33 463 -0.20(-0.64%)
Dec 13, 2021 30.61 30.61 30.40 30.52 525 -0.71(-2.28%)
Dec 10, 2021 31.41 31.41 31.03 31.24 177 +0.03(+0.08%)
Dec 09, 2021 31.54 31.54 31.09 31.21 639 -0.45(-1.42%)
Dec 08, 2021 31.59 31.66 31.59 31.66 180 +0.05(+0.15%)
Dec 07, 2021 31.29 31.76 31.29 31.61 2,140 +1.16(+3.82%)
Dec 06, 2021 29.77 30.45 29.72 30.45 818 +0.73(+2.45%)
Dec 03, 2021 30.97 30.97 29.12 29.72 2,143 -1.69(-5.37%)
Dec 02, 2021 31.44 31.44 30.85 31.41 314 -0.13(-0.42%)
Dec 01, 2021 32.56 32.56 31.54 31.54 427 -0.48(-1.50%)
Nov 30, 2021 32.67 32.67 32.02 32.02 1,215 -0.56(-1.72%)
Nov 29, 2021 32.84 32.84 32.49 32.58 596 -0.37(-1.12%)
Nov 26, 2021 32.90 33.53 31.59 32.95 1,942 -1.20(-3.51%)
Nov 24, 2021 33.74 34.14 33.74 34.14 613 +0.25(+0.73%)
Nov 23, 2021 34.25 34.31 33.77 33.90 649 -0.41(-1.19%)
Nov 22, 2021 34.93 35.02 34.19 34.31 972 -0.98(-2.79%)
Nov 19, 2021 35.59 35.59 35.26 35.29 407 +0.00(+0.00%)
Nov 18, 2021 36.06 35.29 35.29 35.29 1,572 -2.21(-5.89%)
Nov 16, 2021 37.50 37.50 37.50 14 +0.27(+0.73%)
Nov 15, 2021 37.58 37.61 37.11 37.23 492 -0.31(-0.83%)
Nov 12, 2021 37.40 37.58 37.26 37.54 713 +0.22(+0.59%)
Nov 11, 2021 37.46 37.46 37.21 37.32 776 +1.46(+4.06%)
Nov 10, 2021 36.24 35.86 142 +0.22(+0.63%)
Nov 09, 2021 35.47 35.77 35.47 35.64 1,777 -0.13(-0.35%)
Nov 08, 2021 35.35 35.77 35.35 35.77 608 +0.36(+1.01%)
Nov 05, 2021 35.83 35.83 35.38 35.41 1,024 -0.31(-0.87%)
Nov 04, 2021 36.47 36.48 35.72 35.72 662 -0.50(-1.39%)
Nov 03, 2021 35.59 36.23 35.59 36.23 793 +0.55(+1.53%)
Nov 02, 2021 36.18 36.18 35.59 35.68 808 -0.98(-2.68%)
Nov 01, 2021 35.38 36.66 35.44 36.66 746 +1.22(+3.46%)
Oct 29, 2021 35.88 35.88 35.35 35.44 1,187 -1.05(-2.88%)
Oct 28, 2021 36.18 36.49 36.18 36.49 276 +0.25(+0.68%)
Oct 27, 2021 36.57 36.57 36.24 36.24 1,345 -0.47(-1.27%)
Oct 26, 2021 37.61 36.71 36.71 0 -1.19(-3.13%)
Oct 25, 2021 37.93 38.09 37.85 37.90 230 -0.22(-0.59%)
Oct 21, 2021 38.12 38.12 38.12 55 -0.45(-1.18%)
Oct 20, 2021 38.63 38.75 38.48 38.57 477 +0.29(+0.76%)
Oct 19, 2021 37.58 38.28 37.58 38.28 195 +1.12(+3.02%)
Oct 18, 2021 37.17 37.35 37.16 37.16 217 +0.38(+1.02%)
Oct 15, 2021 36.54 36.78 36.54 36.78 343 +0.40(+1.10%)
Oct 14, 2021 36.36 36.54 36.33 36.38 292 -0.13(-0.36%)
Oct 13, 2021 36.39 36.78 36.39 36.51 235 +0.74(+2.06%)
Oct 12, 2021 35.80 35.80 35.68 35.78 513 -0.14(-0.39%)
Oct 11, 2021 36.45 36.45 35.91 35.91 1,266 -0.39(-1.06%)
Oct 08, 2021 36.18 36.39 36.12 36.30 392 +0.29(+0.80%)
Oct 07, 2021 35.08 36.33 35.08 36.01 1,529 +1.95(+5.72%)
Oct 06, 2021 33.38 34.06 33.38 34.06 641 +0.10(+0.30%)
Oct 05, 2021 33.50 34.19 33.50 33.96 507 +0.44(+1.31%)
Oct 04, 2021 34.34 34.34 33.35 33.52 807 -1.53(-4.36%)
Oct 01, 2021 34.69 35.05 34.36 35.05 218 -0.03(-0.08%)
Sep 30, 2021 35.08 35.11 35.08 35.08 175 +0.60(+1.73%)
Sep 29, 2021 34.69 34.69 34.47 34.48 516 -0.50(-1.43%)
Sep 28, 2021 35.17 35.17 34.69 34.99 1,176 -0.90(-2.50%)
Sep 27, 2021 35.53 35.88 35.53 35.88 340 +0.42(+1.17%)
Sep 24, 2021 35.32 35.59 35.32 35.47 243 -0.57(-1.57%)
Sep 23, 2021 36.03 36.03 36.03 36.03 193 -0.03(-0.07%)
Sep 22, 2021 36.00 36.12 36.00 36.06 446 +0.59(+1.67%)
Sep 21, 2021 35.26 35.50 35.17 35.47 479 +0.72(+2.06%)
Sep 20, 2021 35.77 35.77 34.75 34.75 3,010 -1.61(-4.43%)
Sep 17, 2021 36.45 36.45 36.36 36.36 420 +0.00(+0.00%)
Sep 16, 2021 36.24 36.36 36.24 36.36 1,963 +0.30(+0.83%)
Sep 15, 2021 36.42 36.42 36.00 36.06 1,939 -0.86(-2.34%)
Sep 14, 2021 37.11 37.20 36.84 36.93 718 -0.33(-0.89%)
Sep 13, 2021 37.58 37.61 37.26 37.26 492 -0.89(-2.34%)
Sep 10, 2021 38.66 39.04 38.15 38.15 1,489 -0.27(-0.70%)
Sep 09, 2021 37.97 38.60 37.97 38.42 3,152 -0.36(-0.92%)
Sep 08, 2021 39.91 39.91 38.69 38.78 1,694 -1.67(-4.13%)
Sep 07, 2021 39.85 40.68 39.85 40.45 1,556 +1.11(+2.82%)
Sep 03, 2021 39.13 39.34 39.10 39.34 460 +0.05(+0.14%)
Sep 02, 2021 39.64 39.64 39.28 39.28 248 -0.33(-0.83%)
Sep 01, 2021 38.98 40.15 38.98 39.61 1,547 +1.01(+2.63%)
Aug 31, 2021 37.64 38.60 37.64 38.60 6,456 +1.29(+3.45%)
Aug 30, 2021 36.79 37.40 36.79 37.31 2,097 +0.06(+0.15%)
Aug 27, 2021 37.11 37.25 37.05 37.25 1,001 -0.18(-0.49%)
Aug 26, 2021 37.40 37.43 37.40 37.43 198 -0.48(-1.26%)
Aug 25, 2021 37.82 37.91 37.51 37.91 852 -0.36(-0.93%)
Aug 24, 2021 36.54 38.27 36.24 38.27 3,503 +3.18(+9.08%)
Aug 23, 2021 34.90 35.08 34.69 35.08 761 +0.95(+2.79%)
Aug 20, 2021 34.31 34.63 34.13 34.13 1,108 -0.29(-0.85%)
Aug 19, 2021 34.19 34.51 34.11 34.42 2,839 -0.93(-2.62%)
Aug 18, 2021 35.11 35.41 35.05 35.35 666 +0.27(+0.76%)
Aug 17, 2021 35.44 35.77 34.75 35.08 2,967 -1.02(-2.82%)
Aug 16, 2021 36.81 36.81 35.91 36.10 5,348 -1.37(-3.65%)
Aug 13, 2021 37.76 37.76 37.26 37.46 849 -0.42(-1.10%)
Aug 12, 2021 37.88 37.88 37.88 37.88 65 -0.70(-1.82%)
Aug 11, 2021 38.52 38.58 38.45 38.58 177 -0.01(-0.04%)
Aug 10, 2021 39.03 39.03 38.57 38.60 490 +0.19(+0.49%)
Aug 09, 2021 38.18 38.54 38.15 38.41 1,157 +0.88(+2.35%)
Aug 06, 2021 37.72 37.72 37.52 37.52 554 -0.45(-1.18%)
Aug 05, 2021 37.58 38.09 37.58 37.97 733 +0.00(+0.00%)
Aug 04, 2021 38.06 38.39 37.85 37.97 827 -0.12(-0.31%)
Aug 03, 2021 38.09 38.09 38.09 38.09 238 -0.60(-1.54%)
Aug 02, 2021 38.21 38.98 38.21 38.69 435 +0.43(+1.13%)
Jul 30, 2021 38.60 38.61 38.25 38.25 1,856 -0.79(-2.03%)
Jul 29, 2021 39.28 39.28 38.84 39.05 416 +0.17(+0.44%)
Jul 28, 2021 37.61 39.01 37.61 38.88 571 +3.11(+8.70%)
Jul 27, 2021 36.36 36.51 35.50 35.77 2,273 -2.00(-5.29%)
Jul 26, 2021 38.54 39.28 37.73 37.76 4,172 -2.71(-6.70%)
Jul 23, 2021 41.52 41.52 40.36 40.47 3,175 -2.12(-4.98%)
Jul 22, 2021 42.57 42.59 42.57 42.59 137 +0.16(+0.38%)
Jul 21, 2021 42.44 42.44 41.98 42.44 66 +0.40(+0.94%)
Jul 19, 2021 42.04 42.04 42.04 108 -1.06(-2.46%)
Jul 16, 2021 43.69 43.81 43.01 43.10 740 -0.51(-1.17%)
Jul 15, 2021 43.51 43.87 43.40 43.61 1,197 +0.03(+0.08%)
Jul 14, 2021 43.90 43.90 43.51 43.57 1,551 -0.04(-0.10%)
Jul 13, 2021 43.28 44.20 43.28 43.62 1,166 +1.01(+2.38%)
Jul 12, 2021 42.71 42.77 42.53 42.61 1,324 -0.43(-1.00%)
Jul 09, 2021 42.86 43.04 42.86 43.04 415 +1.01(+2.41%)
Jul 08, 2021 41.73 42.08 43.25 42.02 1,192 -1.23(-2.84%)
Jul 07, 2021 43.55 43.63 43.22 43.25 544 -0.47(-1.07%)
Jul 06, 2021 44.68 44.68 43.63 43.72 1,211 -1.44(-3.19%)
Jul 02, 2021 45.24 45.47 45.16 45.16 940 -0.50(-1.09%)
Jul 01, 2021 46.47 46.47 45.60 45.66 265 -0.80(-1.72%)
Jun 30, 2021 46.32 46.52 46.32 46.46 993 -0.54(-1.15%)
Jun 29, 2021 46.44 47.00 46.44 47.00 716 +0.56(+1.21%)
Jun 28, 2021 46.70 46.74 46.32 46.44 1,156 +0.24(+0.52%)
Jun 25, 2021 46.26 46.50 46.14 46.20 946 +0.25(+0.55%)
Jun 24, 2021 45.33 46.11 45.33 45.95 499 +0.97(+2.16%)
Jun 23, 2021 45.21 45.21 44.98 44.98 1,015 +0.69(+1.57%)
Jun 22, 2021 44.02 44.29 43.96 44.28 1,893 -0.32(-0.73%)
Jun 21, 2021 44.47 44.60 44.33 44.60 661 -0.22(-0.49%)
Jun 18, 2021 44.83 45.15 44.83 44.83 276 -0.21(-0.46%)
Jun 17, 2021 44.48 45.03 44.48 45.03 1,463 +0.77(+1.73%)
Jun 16, 2021 44.50 44.69 44.27 44.27 485 -0.38(-0.85%)
Jun 15, 2021 45.24 45.24 44.65 44.65 1,112 -0.69(-1.51%)
Jun 14, 2021 45.01 45.60 45.01 45.33 2,366 +0.40(+0.89%)
Jun 11, 2021 45.06 45.06 44.86 44.93 694 -0.16(-0.35%)
Jun 10, 2021 44.86 45.21 44.86 45.09 1,487 -0.06(-0.13%)
Jun 09, 2021 44.62 45.15 44.62 45.15 7,043 +0.77(+1.75%)
Jun 08, 2021 44.71 44.71 44.38 44.38 697 -0.46(-1.03%)
Jun 07, 2021 44.89 45.01 44.73 44.84 387 -0.63(-1.38%)
Jun 04, 2021 45.48 45.57 45.24 45.47 608 -0.89(-1.93%)
Jun 02, 2021 46.36 46.36 46.36 92 -0.33(-0.70%)
Jun 01, 2021 46.32 46.69 46.23 46.69 1,519 +1.74(+3.88%)
May 28, 2021 44.55 44.97 44.55 44.95 1,189 +0.37(+0.84%)
May 27, 2021 44.41 44.59 44.41 44.57 774 -0.12(-0.27%)
May 26, 2021 45.12 45.12 44.53 44.69 941 +0.04(+0.10%)
May 25, 2021 44.65 44.65 44.65 44.65 117 +0.52(+1.18%)
May 24, 2021 44.11 44.17 43.96 44.13 1,835 -0.22(-0.50%)
May 21, 2021 44.35 44.35 44.35 44.35 91 +0.03(+0.07%)
May 20, 2021 43.78 44.44 43.78 44.32 2,274 +1.01(+2.33%)
May 19, 2021 42.71 43.57 42.71 43.31 467 -0.35(-0.80%)
May 18, 2021 43.84 44.02 43.26 43.66 991 +0.78(+1.81%)
May 17, 2021 42.62 42.89 42.62 42.89 253 +0.30(+0.69%)
May 14, 2021 41.88 42.59 41.88 42.59 1,741 +0.99(+2.39%)
May 13, 2021 42.53 42.86 41.19 41.60 7,039 -1.53(-3.54%)
May 12, 2021 43.22 43.31 42.93 43.13 869 -0.77(-1.77%)
May 11, 2021 41.94 43.99 41.94 43.90 3,566 +0.15(+0.34%)
May 10, 2021 45.39 45.39 43.69 43.75 3,045 -2.00(-4.36%)
May 07, 2021 45.99 45.99 45.75 45.75 1,323 +0.10(+0.22%)
May 06, 2021 45.63 45.84 45.45 45.65 1,457 -0.07(-0.16%)
May 05, 2021 46.29 46.76 45.72 45.72 629 -0.04(-0.10%)
May 04, 2021 46.32 46.32 45.46 45.77 4,536 -1.09(-2.32%)
May 03, 2021 46.90 47.56 46.85 46.85 1,497 -0.24(-0.51%)
Apr 30, 2021 47.45 47.51 46.94 47.09 637 -0.79(-1.64%)
Apr 29, 2021 47.93 47.93 47.67 47.88 642 -0.94(-1.93%)
Apr 28, 2021 51.11 51.11 48.47 48.82 745 +0.30(+0.61%)
Apr 27, 2021 48.28 48.70 48.28 48.52 978 +0.66(+1.37%)
Apr 26, 2021 47.69 48.05 47.63 47.87 1,513 -0.45(-0.92%)
Apr 23, 2021 48.05 48.31 48.02 48.31 905 +1.11(+2.35%)
Apr 22, 2021 47.50 47.57 47.09 47.20 872 +0.50(+1.07%)
Apr 21, 2021 46.23 46.84 46.23 46.70 934 +0.36(+0.77%)
Apr 20, 2021 46.26 46.35 45.84 46.35 1,949 -0.63(-1.33%)
Apr 19, 2021 47.27 47.27 46.61 46.97 2,259 -0.12(-0.25%)
Apr 16, 2021 47.24 47.54 47.09 47.09 2,516 -0.07(-0.16%)
Apr 15, 2021 47.06 47.17 47.06 47.17 358 +0.22(+0.48%)
Apr 14, 2021 47.43 47.43 46.94 46.94 857 -0.18(-0.38%)
Apr 13, 2021 46.26 47.48 46.26 47.12 761 +0.30(+0.64%)
Apr 12, 2021 46.76 47.03 46.76 46.82 2,027 -0.72(-1.50%)
Apr 09, 2021 47.45 47.54 47.21 47.54 2,180 -0.57(-1.18%)
Apr 08, 2021 48.05 48.24 48.05 48.10 1,217 +0.48(+1.00%)
Apr 07, 2021 48.08 48.08 47.50 47.63 2,642 -1.70(-3.44%)
Apr 06, 2021 48.22 49.42 48.22 49.33 813 +1.16(+2.41%)
Apr 05, 2021 48.82 48.82 47.85 48.16 1,596 -0.16(-0.34%)
Apr 01, 2021 48.43 49.04 48.25 48.33 973 +1.09(+2.30%)
Mar 31, 2021 46.76 47.36 46.76 47.24 795 +0.42(+0.90%)
Mar 30, 2021 46.18 47.15 46.17 46.82 1,317 +1.01(+2.20%)
Mar 29, 2021 46.35 46.35 45.61 45.81 3,028 -0.72(-1.54%)
Mar 26, 2021 46.69 47.17 44.77 46.53 2,684 +0.33(+0.71%)
Mar 25, 2021 46.64 46.85 46.20 46.20 2,903 -0.57(-1.21%)
Mar 24, 2021 49.36 49.36 46.76 46.76 3,746 -3.11(-6.23%)
Mar 23, 2021 49.77 50.18 49.77 49.87 1,363 -0.85(-1.67%)
Mar 22, 2021 50.67 50.82 50.40 50.71 1,596 -0.19(-0.38%)
Mar 19, 2021 50.67 50.97 50.34 50.91 1,308 +0.48(+0.95%)
Mar 18, 2021 50.55 50.99 50.43 50.43 1,963 -0.92(-1.80%)
Mar 17, 2021 50.97 51.80 50.10 51.35 1,559 -0.54(-1.03%)
Mar 16, 2021 52.01 52.04 51.53 51.89 799 +0.48(+0.93%)
Mar 15, 2021 50.91 51.41 50.70 51.41 1,895 -0.21(-0.40%)
Mar 12, 2021 51.50 51.62 51.00 51.62 1,610 -1.42(-2.68%)
Mar 11, 2021 52.37 53.20 52.04 53.04 2,385 +2.67(+5.31%)
Mar 10, 2021 51.56 51.65 50.07 50.37 3,221 -0.80(-1.57%)
Mar 09, 2021 49.39 51.17 49.39 51.17 2,015 +2.74(+5.66%)
Mar 08, 2021 50.28 50.28 48.19 48.43 3,192 -3.16(-6.12%)
Mar 05, 2021 51.95 52.19 49.86 51.59 10,166 -0.27(-0.52%)
Mar 04, 2021 53.77 53.77 50.91 51.86 5,094 -2.43(-4.48%)
Mar 03, 2021 55.54 55.76 53.95 54.29 3,408 -1.17(-2.12%)
Mar 02, 2021 56.30 56.30 55.20 55.47 2,424 -0.78(-1.39%)
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.