Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

GX Metaverse ETF (NY: VR )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2009 25.46 25.67 25.30 25.30 718,815 -0.21(-0.82%)
Oct 29, 2009 25.80 25.90 25.46 25.51 836,487 -0.07(-0.27%)
Oct 28, 2009 26.14 26.15 25.58 25.58 400,097 -0.47(-1.80%)
Oct 27, 2009 25.95 26.26 25.84 26.05 870,952 +0.20(+0.77%)
Oct 26, 2009 26.82 27.08 25.77 25.85 949,314 -0.78(-2.93%)
Oct 23, 2009 26.91 26.99 26.48 26.63 627,727 -0.48(-1.77%)
Oct 22, 2009 26.36 27.24 26.32 27.11 660,324 +0.89(+3.39%)
Oct 21, 2009 26.58 26.83 26.17 26.22 407,272 -0.43(-1.61%)
Oct 20, 2009 26.75 26.82 26.58 26.65 465,815 -0.15(-0.56%)
Oct 19, 2009 26.74 26.85 26.64 26.80 437,064 +0.18(+0.68%)
Oct 16, 2009 26.75 26.96 26.62 26.62 375,582 -0.28(-1.04%)
Oct 15, 2009 26.45 26.99 26.32 26.90 698,883 -0.03(-0.11%)
Oct 14, 2009 27.05 27.14 26.51 26.93 637,122 +0.28(+1.05%)
Oct 13, 2009 26.85 27.10 26.65 26.65 321,582 -0.39(-1.44%)
Oct 12, 2009 27.13 27.31 26.93 27.04 355,639 +0.08(+0.30%)
Oct 09, 2009 26.65 27.12 26.65 26.96 915,955 +0.35(+1.32%)
Oct 08, 2009 26.37 26.73 26.24 26.61 494,410 +0.29(+1.10%)
Oct 07, 2009 25.69 26.32 25.53 26.32 548,081 +0.39(+1.50%)
Oct 06, 2009 25.79 26.30 25.58 25.93 628,027 +0.16(+0.62%)
Oct 05, 2009 25.99 25.99 25.46 25.77 538,415 +0.11(+0.43%)
Oct 02, 2009 25.74 25.92 25.43 25.66 395,336 -0.07(-0.27%)
Oct 01, 2009 25.77 26.05 25.67 25.73 602,202 -0.07(-0.27%)
Sep 30, 2009 25.80 25.82 25.25 25.80 634,125 +0.10(+0.39%)
Sep 29, 2009 25.91 25.91 25.31 25.70 365,826 -0.04(-0.16%)
Sep 28, 2009 25.04 25.77 24.88 25.74 518,976 +0.83(+3.33%)
Sep 25, 2009 24.61 24.93 24.50 24.91 1,004,288 +0.32(+1.30%)
Sep 24, 2009 24.47 24.88 24.35 24.59 1,050,100 +0.09(+0.37%)
Sep 23, 2009 24.77 24.87 24.41 24.50 456,739 -0.40(-1.61%)
Sep 22, 2009 25.15 25.15 24.58 24.90 823,673 +0.00(+0.00%)
Sep 21, 2009 25.08 25.16 24.60 24.90 1,158,759 -0.27(-1.07%)
Sep 18, 2009 24.75 25.18 24.54 25.17 594,675 +0.27(+1.08%)
Sep 17, 2009 25.28 25.28 24.80 24.90 1,049,595 +0.10(+0.40%)
Sep 16, 2009 25.27 25.50 24.74 24.80 947,294 -0.21(-0.84%)
Sep 15, 2009 25.16 25.33 24.82 25.01 567,248 -0.02(-0.08%)
Sep 14, 2009 24.46 25.03 24.30 25.03 808,202 +0.63(+2.58%)
Sep 11, 2009 24.44 24.75 24.30 24.40 638,346 -0.12(-0.49%)
Sep 10, 2009 25.23 25.48 24.34 24.52 1,767,961 -0.68(-2.70%)
Sep 09, 2009 26.07 26.07 24.82 25.20 3,295,628 -0.74(-2.85%)
Sep 08, 2009 24.50 26.10 24.20 25.94 4,492,158 +1.84(+7.63%)
Sep 04, 2009 24.76 24.82 24.01 24.10 2,864,990 -0.66(-2.67%)
Sep 03, 2009 24.74 25.05 24.45 24.76 527,323 -0.09(-0.36%)
Sep 02, 2009 24.50 24.85 24.00 24.85 1,224,247 +0.32(+1.30%)
Sep 01, 2009 25.48 25.60 24.53 24.53 651,559 -1.13(-4.40%)
Aug 31, 2009 25.56 25.86 25.34 25.66 301,313 +0.06(+0.23%)
Aug 28, 2009 25.47 26.42 25.31 25.60 548,969 +0.15(+0.59%)
Aug 27, 2009 25.00 25.54 24.86 25.45 405,275 +0.33(+1.31%)
Aug 26, 2009 24.56 25.26 24.42 25.12 564,306 +0.42(+1.70%)
Aug 25, 2009 24.94 25.19 24.46 24.70 540,977 -0.25(-1.00%)
Aug 24, 2009 25.51 25.70 24.95 24.95 297,879 -0.44(-1.73%)
Aug 21, 2009 25.39 25.43 24.89 25.39 494,273 +0.04(+0.16%)
Aug 20, 2009 24.78 25.35 24.69 25.35 473,453 +0.50(+2.01%)
Aug 19, 2009 24.90 24.90 24.47 24.85 438,321 -0.34(-1.35%)
Aug 18, 2009 24.28 25.19 24.19 25.19 508,204 +0.71(+2.90%)
Aug 17, 2009 24.85 25.49 24.48 24.48 405,494 -0.77(-3.05%)
Aug 14, 2009 25.25 25.37 24.80 25.25 604,757 -0.09(-0.36%)
Aug 13, 2009 24.45 25.34 23.96 25.34 673,368 +0.81(+3.30%)
Aug 12, 2009 24.09 24.53 23.90 24.53 371,770 +0.44(+1.83%)
Aug 11, 2009 24.42 24.54 23.95 24.09 894,222 -0.33(-1.35%)
Aug 10, 2009 24.18 24.50 24.00 24.42 481,022 +0.02(+0.08%)
Aug 07, 2009 24.32 24.50 24.04 24.40 811,136 +0.11(+0.45%)
Aug 06, 2009 24.25 24.72 23.96 24.29 744,015 +0.25(+1.04%)
Aug 05, 2009 23.61 24.05 23.32 24.04 804,955 +0.43(+1.82%)
Aug 04, 2009 23.36 23.63 23.22 23.61 525,228 +0.48(+2.08%)
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.