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, 2015 42.08 42.32 41.77 41.83 462,697 -0.34(-0.81%)
Apr 29, 2015 42.29 42.34 42.02 42.17 332,590 -0.17(-0.40%)
Apr 28, 2015 41.92 42.47 41.90 42.34 300,709 +0.33(+0.79%)
Apr 27, 2015 42.43 42.54 41.84 42.01 254,070 -0.38(-0.90%)
Apr 24, 2015 42.57 42.59 42.17 42.39 362,241 -0.13(-0.31%)
Apr 23, 2015 42.55 42.81 42.50 42.52 320,509 -0.10(-0.23%)
Apr 22, 2015 42.34 42.70 41.98 42.62 584,954 +0.27(+0.64%)
Apr 21, 2015 42.93 43.19 42.35 42.35 352,796 -0.56(-1.31%)
Apr 20, 2015 42.71 43.00 42.51 42.91 293,910 +0.38(+0.89%)
Apr 17, 2015 42.85 42.97 42.41 42.53 283,880 -0.44(-1.02%)
Apr 16, 2015 43.01 43.14 42.72 42.97 437,951 -0.03(-0.07%)
Apr 15, 2015 43.00 43.25 42.98 43.00 344,540 -0.03(-0.07%)
Apr 14, 2015 42.20 43.15 41.84 43.03 901,700 +0.89(+2.11%)
Apr 13, 2015 42.01 42.14 41.72 42.14 131,755 +0.19(+0.45%)
Apr 10, 2015 41.78 41.99 41.53 41.95 350,107 +0.28(+0.67%)
Apr 09, 2015 41.81 42.03 41.50 41.67 514,593 -0.14(-0.33%)
Apr 08, 2015 41.99 42.30 41.70 41.81 473,174 -0.16(-0.38%)
Apr 07, 2015 42.11 42.26 41.96 41.97 407,234 -0.09(-0.21%)
Apr 06, 2015 41.89 42.19 41.77 42.06 405,590 +0.10(+0.24%)
Apr 02, 2015 42.14 41.96 41.96 41.96 404,100 -0.16(-0.38%)
Apr 01, 2015 42.06 42.22 41.87 42.12 752,110 +0.02(+0.05%)
Mar 31, 2015 42.06 42.31 41.60 42.10 959,610 +0.03(+0.07%)
Mar 30, 2015 41.70 42.26 41.56 42.07 411,171 +0.47(+1.13%)
Mar 27, 2015 41.61 41.75 41.38 41.60 269,365 -0.06(-0.14%)
Mar 26, 2015 41.76 41.85 41.63 41.66 598,389 -0.15(-0.36%)
Mar 25, 2015 41.82 42.30 41.79 41.81 868,863 -0.48(-1.14%)
Mar 24, 2015 42.20 42.34 42.02 42.29 954,740 +0.04(+0.09%)
Mar 23, 2015 41.83 42.33 41.71 42.25 456,628 +0.40(+0.96%)
Mar 20, 2015 41.50 41.93 41.37 41.85 872,007 +0.43(+1.04%)
Mar 19, 2015 41.76 41.83 41.18 41.42 283,076 -0.40(-0.96%)
Mar 18, 2015 41.44 41.88 41.15 41.82 475,922 +0.33(+0.80%)
Mar 17, 2015 41.08 41.53 40.99 41.49 372,452 +0.19(+0.46%)
Mar 16, 2015 41.42 41.62 41.06 41.30 513,981 -0.05(-0.12%)
Mar 13, 2015 41.49 41.51 41.08 41.35 391,130 -0.13(-0.31%)
Mar 12, 2015 41.14 41.52 41.12 41.48 288,332 +0.49(+1.20%)
Mar 11, 2015 40.84 41.18 40.68 40.99 451,630 -0.17(-0.41%)
Mar 10, 2015 41.59 41.75 41.09 41.16 448,081 -0.71(-1.70%)
Mar 09, 2015 41.66 41.87 41.38 41.87 403,421 +0.30(+0.72%)
Mar 06, 2015 41.51 41.74 41.22 41.57 435,454 -0.02(-0.05%)
Mar 05, 2015 41.55 41.79 41.45 41.59 497,535 +0.05(+0.12%)
Mar 04, 2015 41.58 41.65 41.36 41.54 340,682 -0.11(-0.26%)
Mar 03, 2015 41.79 41.79 41.59 41.65 466,679 -0.24(-0.57%)
Mar 02, 2015 41.61 41.90 41.49 41.89 390,257 +0.25(+0.60%)
Feb 27, 2015 41.86 42.02 41.49 41.64 917,940 -0.36(-0.86%)
Feb 26, 2015 41.67 42.05 41.50 42.00 422,446 +0.26(+0.62%)
Feb 25, 2015 42.06 42.06 41.66 41.74 485,498 -0.41(-0.97%)
Feb 24, 2015 41.60 42.19 41.60 42.15 535,614 +0.41(+0.98%)
Feb 23, 2015 42.09 42.09 41.59 41.74 399,254 -0.36(-0.86%)
Feb 20, 2015 41.84 42.26 41.73 42.10 1,226,235 +0.16(+0.38%)
Feb 19, 2015 41.85 42.13 41.80 41.94 339,324 -0.04(-0.10%)
Feb 18, 2015 42.03 42.18 41.76 41.98 708,717 -0.05(-0.12%)
Feb 17, 2015 42.07 42.25 41.85 42.03 537,746 -0.07(-0.17%)
Feb 13, 2015 41.99 42.10 42.10 42.10 363,900 +0.07(+0.17%)
Feb 12, 2015 42.06 42.32 41.94 42.03 432,107 +0.02(+0.05%)
Feb 11, 2015 42.13 42.27 41.85 42.01 486,577 -0.24(-0.57%)
Feb 10, 2015 42.26 42.28 41.97 42.25 508,345 +0.13(+0.31%)
Feb 09, 2015 42.00 42.15 41.89 42.12 674,588 -0.04(-0.09%)
Feb 06, 2015 41.93 42.23 41.80 42.16 571,902 +0.49(+1.18%)
Feb 05, 2015 41.27 41.69 41.23 41.67 384,983 +0.35(+0.85%)
Feb 04, 2015 40.82 41.50 40.59 41.32 1,462,586 +0.77(+1.90%)
Feb 03, 2015 39.51 40.62 39.51 40.55 814,075 +0.10(+0.25%)
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.