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 (%)
Apr 30, 2014 37.05 37.15 36.65 37.07 1,418,636 -0.06(-0.16%)
Apr 29, 2014 36.66 37.19 36.66 37.13 1,101,560 +0.57(+1.56%)
Apr 28, 2014 36.84 36.95 36.33 36.56 847,248 -0.20(-0.54%)
Apr 25, 2014 36.85 37.55 36.63 36.76 1,392,819 -0.95(-2.52%)
Apr 24, 2014 38.10 38.31 37.61 37.71 1,054,423 -0.39(-1.02%)
Apr 23, 2014 37.96 38.32 37.84 38.10 878,112 +0.18(+0.47%)
Apr 22, 2014 37.55 38.01 37.55 37.92 735,765 +0.29(+0.77%)
Apr 21, 2014 37.60 37.72 37.32 37.63 541,668 +0.03(+0.08%)
Apr 17, 2014 37.47 37.60 37.60 37.60 657,200 +0.21(+0.56%)
Apr 16, 2014 37.30 37.74 37.28 37.39 973,254 +0.08(+0.21%)
Apr 15, 2014 37.50 37.60 37.20 37.31 1,112,096 -0.07(-0.19%)
Apr 14, 2014 37.67 37.74 37.12 37.38 1,165,179 +0.10(+0.27%)
Apr 11, 2014 36.98 37.51 36.98 37.28 1,057,190 +0.22(+0.59%)
Apr 10, 2014 37.46 37.77 37.04 37.06 1,254,137 -0.42(-1.12%)
Apr 09, 2014 37.50 37.65 37.34 37.48 566,086 +0.10(+0.27%)
Apr 08, 2014 37.22 37.53 37.06 37.38 781,967 +0.21(+0.56%)
Apr 07, 2014 37.37 37.57 37.15 37.17 327,458 -0.27(-0.72%)
Apr 04, 2014 37.74 37.99 37.43 37.44 515,583 -0.11(-0.29%)
Apr 03, 2014 37.45 37.78 37.12 37.55 593,467 +0.13(+0.35%)
Apr 02, 2014 37.21 37.42 37.06 37.42 530,713 +0.32(+0.86%)
Apr 01, 2014 37.70 37.87 36.83 37.10 614,128 -0.61(-1.62%)
Mar 31, 2014 37.43 37.81 37.31 37.71 735,712 +0.59(+1.59%)
Mar 28, 2014 37.00 37.25 36.96 37.12 555,144 +0.18(+0.49%)
Mar 27, 2014 37.39 37.44 36.91 36.94 556,770 -0.37(-0.99%)
Mar 26, 2014 37.79 37.88 37.25 37.31 577,066 -0.30(-0.80%)
Mar 25, 2014 37.76 38.02 37.48 37.61 687,522 -0.02(-0.05%)
Mar 24, 2014 38.12 38.28 37.63 37.63 693,471 -0.30(-0.79%)
Mar 21, 2014 37.87 38.15 37.83 37.93 974,682 +0.14(+0.37%)
Mar 20, 2014 37.93 38.05 37.62 37.79 863,057 -0.09(-0.24%)
Mar 19, 2014 38.32 38.32 37.80 37.88 519,643 -0.29(-0.76%)
Mar 18, 2014 38.03 38.31 37.89 38.17 428,087 +0.12(+0.32%)
Mar 17, 2014 37.77 38.12 37.72 38.05 671,831 +0.42(+1.12%)
Mar 14, 2014 37.63 37.88 37.51 37.63 466,186 +0.13(+0.35%)
Mar 13, 2014 37.54 37.67 37.30 37.50 562,597 +0.09(+0.24%)
Mar 12, 2014 37.28 37.50 37.07 37.41 595,671 -0.28(-0.74%)
Mar 11, 2014 37.74 37.84 37.45 37.69 443,953 -0.02(-0.05%)
Mar 10, 2014 37.52 37.83 37.38 37.71 675,835 +0.16(+0.43%)
Mar 07, 2014 37.43 37.64 37.22 37.55 879,873 +0.30(+0.81%)
Mar 06, 2014 37.09 37.44 37.06 37.25 832,832 +0.26(+0.70%)
Mar 05, 2014 36.85 37.09 36.71 36.99 737,546 +0.11(+0.30%)
Mar 04, 2014 37.09 37.20 36.75 36.88 1,167,511 +0.08(+0.22%)
Mar 03, 2014 36.59 36.86 36.39 36.80 790,010 -0.01(-0.03%)
Feb 28, 2014 36.76 37.06 36.54 36.81 1,190,577 +0.09(+0.25%)
Feb 27, 2014 36.52 36.79 36.27 36.72 642,029 +0.22(+0.60%)
Feb 26, 2014 36.61 36.74 36.41 36.50 553,065 -0.02(-0.05%)
Feb 25, 2014 36.65 36.82 36.49 36.52 570,717 -0.08(-0.22%)
Feb 24, 2014 36.85 37.07 36.59 36.60 456,856 -0.23(-0.62%)
Feb 21, 2014 36.98 37.08 36.80 36.83 570,247 -0.06(-0.16%)
Feb 20, 2014 36.58 36.99 36.47 36.89 614,221 +0.40(+1.10%)
Feb 19, 2014 36.41 36.82 36.25 36.49 528,056 +0.04(+0.11%)
Feb 18, 2014 36.49 36.77 36.30 36.45 815,475 +0.13(+0.36%)
Feb 14, 2014 36.45 36.32 36.32 36.32 853,800 -0.15(-0.41%)
Feb 13, 2014 36.03 36.48 35.93 36.47 529,586 +0.25(+0.69%)
Feb 12, 2014 36.32 36.58 36.08 36.22 556,014 -0.18(-0.49%)
Feb 11, 2014 35.89 36.56 35.86 36.40 685,114 +0.50(+1.39%)
Feb 10, 2014 35.29 36.03 35.21 35.90 1,136,232 +0.63(+1.79%)
Feb 07, 2014 35.61 35.93 34.86 35.27 1,566,920 -0.33(-0.93%)
Feb 06, 2014 35.71 35.80 35.52 35.60 802,658 +0.14(+0.39%)
Feb 05, 2014 35.34 35.74 35.16 35.46 1,011,065 +0.09(+0.25%)
Feb 04, 2014 35.60 35.98 35.22 35.37 1,848,438 -0.10(-0.28%)
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.