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 (%)
Feb 27, 2009 23.15 24.41 23.15 23.94 0 +0.35(+1.48%)
Feb 26, 2009 24.04 24.27 23.20 23.59 235,998 -0.18(-0.76%)
Feb 25, 2009 23.62 24.66 22.84 23.77 352,279 -0.09(-0.38%)
Feb 24, 2009 23.41 23.99 22.70 23.86 455,540 +0.80(+3.47%)
Feb 23, 2009 23.95 24.45 23.01 23.06 408,208 -0.66(-2.78%)
Feb 20, 2009 23.43 24.17 23.13 23.72 391,252 -0.11(-0.46%)
Feb 19, 2009 24.54 24.78 23.70 23.83 568,728 -0.33(-1.37%)
Feb 18, 2009 24.34 24.44 23.62 24.16 744,334 +0.05(+0.21%)
Feb 17, 2009 23.43 24.66 23.37 24.11 791,177 -0.04(-0.17%)
Feb 13, 2009 22.95 24.79 22.79 24.15 1,213,060 +1.74(+7.76%)
Feb 12, 2009 21.88 22.69 21.57 22.41 485,255 +0.11(+0.49%)
Feb 11, 2009 22.31 22.50 21.80 22.30 948,014 +0.16(+0.72%)
Feb 10, 2009 23.04 23.47 21.91 22.14 426,554 -1.14(-4.90%)
Feb 09, 2009 23.26 23.54 22.94 23.28 155,273 -0.16(-0.68%)
Feb 06, 2009 22.33 23.46 22.33 23.44 345,880 +1.02(+4.55%)
Feb 05, 2009 22.39 23.06 22.13 22.42 321,898 -0.02(-0.09%)
Feb 04, 2009 23.00 23.35 22.01 22.44 355,576 -0.65(-2.82%)
Feb 03, 2009 23.55 23.55 22.66 23.09 358,586 -0.36(-1.54%)
Feb 02, 2009 22.62 23.61 22.56 23.45 288,841 +0.63(+2.76%)
Jan 30, 2009 23.83 23.97 22.67 22.82 0 -0.69(-2.93%)
Jan 29, 2009 24.09 24.41 23.43 23.51 288,561 -0.90(-3.69%)
Jan 28, 2009 23.67 24.50 23.58 24.41 360,582 +1.14(+4.90%)
Jan 27, 2009 22.29 23.38 22.13 23.27 286,890 +0.94(+4.21%)
Jan 26, 2009 22.25 23.07 22.10 22.33 150,560 -0.01(-0.04%)
Jan 23, 2009 22.04 22.90 21.67 22.34 464,312 +0.04(+0.18%)
Jan 22, 2009 22.78 22.95 21.82 22.30 587,966 -1.23(-5.23%)
Jan 21, 2009 22.58 23.92 22.30 23.53 774,049 +0.37(+1.60%)
Jan 20, 2009 24.38 24.63 23.07 23.16 650,452 -1.59(-6.42%)
Jan 16, 2009 23.88 25.18 23.75 24.75 611,444 +0.85(+3.56%)
Jan 15, 2009 23.71 24.17 23.37 23.90 638,622 +0.24(+1.01%)
Jan 14, 2009 23.37 24.15 23.21 23.66 351,197 -0.24(-1.00%)
Jan 13, 2009 23.46 24.10 23.23 23.90 288,757 +0.50(+2.14%)
Jan 12, 2009 24.26 24.43 23.28 23.40 413,775 -0.90(-3.70%)
Jan 09, 2009 25.17 25.20 24.14 24.30 357,352 -0.76(-3.03%)
Jan 08, 2009 25.25 25.39 24.89 25.06 506,251 -0.32(-1.26%)
Jan 07, 2009 25.61 26.18 25.09 25.38 385,534 -0.92(-3.50%)
Jan 06, 2009 26.45 26.71 25.65 26.30 588,671 +0.11(+0.42%)
Jan 05, 2009 26.08 26.24 25.39 26.19 467,628 +0.54(+2.11%)
Jan 02, 2009 26.08 26.33 25.35 25.65 0 -0.51(-1.95%)
Jan 01, 2009 25.40 26.39 25.24 26.16 0 +0.00(+0.00%)
Dec 31, 2008 25.40 26.39 25.24 26.16 649,488 +0.67(+2.63%)
Dec 30, 2008 25.02 25.50 24.89 25.49 375,115 +0.80(+3.24%)
Dec 29, 2008 25.07 25.07 24.30 24.69 151,517 -0.31(-1.24%)
Dec 26, 2008 24.45 25.10 24.45 25.00 76,747 +0.67(+2.75%)
Dec 24, 2008 24.74 24.74 23.83 24.33 50,795 -0.56(-2.25%)
Dec 23, 2008 25.30 25.83 24.23 24.89 368,578 -0.22(-0.88%)
Dec 22, 2008 24.94 25.11 24.02 25.11 307,401 +0.11(+0.44%)
Dec 19, 2008 24.81 25.02 24.38 25.00 747,820 +0.27(+1.09%)
Dec 18, 2008 25.04 25.21 23.78 24.73 778,330 -0.18(-0.72%)
Dec 17, 2008 24.98 25.14 24.19 24.91 433,487 -0.53(-2.08%)
Dec 16, 2008 22.91 25.88 22.70 25.44 1,021,619 +2.77(+12.22%)
Dec 15, 2008 23.80 24.00 22.05 22.67 788,485 -1.03(-4.35%)
Dec 12, 2008 22.50 23.83 22.01 23.70 435,793 +0.80(+3.49%)
Dec 11, 2008 23.34 24.17 22.42 22.90 687,042 -0.92(-3.86%)
Dec 10, 2008 22.14 24.00 22.14 23.82 628,518 +1.91(+8.72%)
Dec 09, 2008 23.00 23.94 21.51 21.91 354,503 -1.51(-6.45%)
Dec 08, 2008 24.03 24.34 22.45 23.42 427,537 -0.31(-1.31%)
Dec 05, 2008 22.77 23.73 21.97 23.73 416,405 +0.83(+3.62%)
Dec 04, 2008 22.80 23.47 21.96 22.90 565,355 -0.09(-0.39%)
Dec 03, 2008 22.16 23.01 21.01 22.99 799,166 +0.96(+4.36%)
Dec 02, 2008 20.33 22.11 20.33 22.03 377,217 +2.26(+11.43%)
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.