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 26, 2010 27.92 28.19 27.75 27.99 689,008 +0.13(+0.47%)
Feb 25, 2010 27.37 28.01 27.32 27.86 1,128,919 +0.28(+1.02%)
Feb 24, 2010 27.00 27.66 27.00 27.58 707,433 +0.54(+2.00%)
Feb 23, 2010 26.94 27.22 26.86 27.04 551,766 -0.01(-0.04%)
Feb 22, 2010 26.61 27.09 26.53 27.05 844,091 +0.28(+1.05%)
Feb 19, 2010 26.90 27.09 26.67 26.77 782,985 -0.29(-1.07%)
Feb 18, 2010 26.50 27.10 26.48 27.06 948,320 +0.49(+1.84%)
Feb 17, 2010 26.19 26.64 25.93 26.57 789,895 +0.55(+2.11%)
Feb 16, 2010 26.17 26.29 25.79 26.02 632,431 -0.11(-0.42%)
Feb 12, 2010 25.81 26.13 26.13 26.13 568,900 +0.15(+0.58%)
Feb 11, 2010 25.90 26.04 25.77 25.98 353,571 +0.10(+0.39%)
Feb 10, 2010 25.70 25.91 25.62 25.88 387,504 +0.10(+0.39%)
Feb 09, 2010 25.85 25.96 25.67 25.78 459,925 +0.14(+0.55%)
Feb 08, 2010 25.87 26.02 25.64 25.64 399,159 -0.27(-1.04%)
Feb 05, 2010 26.00 26.00 25.64 25.91 535,023 +0.03(+0.12%)
Feb 04, 2010 26.01 26.35 25.80 25.88 793,335 -0.32(-1.22%)
Feb 03, 2010 26.24 26.51 26.20 26.20 328,592 -0.23(-0.87%)
Feb 02, 2010 26.20 26.47 26.03 26.43 401,700 +0.08(+0.30%)
Feb 01, 2010 26.68 26.68 26.18 26.35 476,303 -0.15(-0.57%)
Jan 29, 2010 26.54 26.74 26.24 26.50 437,756 +0.12(+0.45%)
Jan 28, 2010 26.88 26.96 26.32 26.38 275,512 -0.52(-1.93%)
Jan 27, 2010 26.25 26.90 26.25 26.90 407,597 +0.53(+2.01%)
Jan 26, 2010 26.00 26.59 26.00 26.37 288,919 +0.24(+0.92%)
Jan 25, 2010 26.12 26.33 25.94 26.13 441,178 +0.06(+0.23%)
Jan 22, 2010 26.39 26.55 26.06 26.07 384,471 -0.26(-0.99%)
Jan 21, 2010 26.48 26.71 26.11 26.33 886,957 -0.21(-0.79%)
Jan 20, 2010 26.95 27.00 26.51 26.54 558,599 -0.44(-1.63%)
Jan 19, 2010 26.36 27.00 26.31 26.98 287,768 +0.57(+2.16%)
Jan 15, 2010 26.78 26.41 26.41 26.41 490,600 -0.49(-1.82%)
Jan 14, 2010 26.85 27.08 26.75 26.90 482,406 -0.11(-0.41%)
Jan 13, 2010 26.64 27.03 26.64 27.01 402,530 +0.34(+1.27%)
Jan 12, 2010 26.34 26.78 26.29 26.67 636,026 +0.30(+1.14%)
Jan 11, 2010 26.43 26.45 26.29 26.37 511,945 +0.11(+0.42%)
Jan 08, 2010 26.32 26.41 26.19 26.26 599,030 -0.04(-0.15%)
Jan 07, 2010 26.30 26.48 26.25 26.30 473,734 +0.12(+0.46%)
Jan 06, 2010 26.71 26.71 26.17 26.18 700,232 -0.47(-1.76%)
Jan 05, 2010 27.02 27.02 26.48 26.65 733,052 -0.42(-1.55%)
Jan 04, 2010 27.27 27.36 27.02 27.07 579,647 +0.13(+0.48%)
Dec 31, 2009 27.11 26.94 26.94 26.94 368,600 -0.30(-1.10%)
Dec 30, 2009 27.15 27.31 27.13 27.24 256,282 +0.11(+0.41%)
Dec 29, 2009 26.97 27.26 26.78 27.13 295,268 +0.32(+1.19%)
Dec 28, 2009 27.04 27.24 26.69 26.81 340,091 -0.17(-0.63%)
Dec 24, 2009 26.82 27.00 26.67 26.98 133,890 +0.37(+1.39%)
Dec 23, 2009 26.51 26.96 26.43 26.61 567,022 +0.07(+0.26%)
Dec 22, 2009 26.78 27.02 26.41 26.54 462,389 -0.21(-0.79%)
Dec 21, 2009 26.82 27.15 26.71 26.75 509,738 -0.16(-0.59%)
Dec 18, 2009 26.59 26.99 26.57 26.91 982,727 +0.21(+0.79%)
Dec 17, 2009 26.65 26.89 26.55 26.70 774,480 -0.24(-0.89%)
Dec 16, 2009 26.93 27.23 26.67 26.94 642,343 -0.09(-0.33%)
Dec 15, 2009 27.00 27.29 26.98 27.03 638,111 -0.09(-0.33%)
Dec 14, 2009 26.99 27.12 26.98 27.12 529,811 +0.16(+0.59%)
Dec 11, 2009 26.75 27.00 26.72 26.96 426,092 +0.02(+0.07%)
Dec 10, 2009 26.63 26.97 26.58 26.94 355,755 +0.34(+1.28%)
Dec 09, 2009 26.80 26.95 26.42 26.60 521,284 -0.09(-0.34%)
Dec 08, 2009 26.55 26.95 26.46 26.69 499,712 +0.04(+0.15%)
Dec 07, 2009 26.95 27.00 26.58 26.65 539,104 -0.23(-0.86%)
Dec 04, 2009 26.70 26.88 26.25 26.88 495,151 +0.54(+2.05%)
Dec 03, 2009 26.44 26.81 26.28 26.34 420,302 -0.09(-0.34%)
Dec 02, 2009 26.41 26.57 26.33 26.43 578,492 -0.07(-0.26%)
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.