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 (%)
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%)
Aug 03, 2009 22.82 23.23 22.66 23.13 460,088 +0.43(+1.89%)
Jul 31, 2009 22.83 23.06 22.46 22.70 343,792 +0.05(+0.22%)
Jul 30, 2009 23.11 23.50 22.63 22.65 531,821 -0.22(-0.96%)
Jul 29, 2009 22.97 23.35 22.72 22.87 388,415 -0.29(-1.25%)
Jul 28, 2009 23.27 23.31 22.71 23.16 515,506 -0.02(-0.09%)
Jul 27, 2009 23.10 23.51 23.00 23.18 624,213 +0.02(+0.09%)
Jul 24, 2009 23.10 23.36 22.71 23.16 2,877 +0.20(+0.87%)
Jul 23, 2009 22.32 23.31 22.00 22.96 746,935 +0.64(+2.87%)
Jul 22, 2009 22.29 22.49 22.15 22.32 531,503 +0.16(+0.72%)
Jul 21, 2009 22.48 22.48 22.04 22.16 540,169 -0.16(-0.72%)
Jul 20, 2009 22.12 22.32 22.09 22.32 512,724 +0.14(+0.63%)
Jul 17, 2009 22.25 22.45 21.82 22.18 554,940 -0.07(-0.31%)
Jul 16, 2009 22.41 22.42 21.83 22.25 661,103 -0.16(-0.71%)
Jul 15, 2009 21.62 22.41 21.61 22.41 970,484 +0.79(+3.65%)
Jul 14, 2009 21.41 21.66 21.27 21.62 787,126 +0.10(+0.46%)
Jul 13, 2009 21.25 21.52 21.00 21.52 1,205,295 +0.35(+1.65%)
Jul 10, 2009 21.53 21.66 20.99 21.17 1,150,910 -0.60(-2.76%)
Jul 09, 2009 22.34 22.34 21.23 21.77 3,799,219 -0.83(-3.67%)
Jul 08, 2009 23.11 23.11 22.40 22.60 653,921 -0.25(-1.09%)
Jul 07, 2009 23.14 23.25 22.79 22.85 686,713 -0.37(-1.59%)
Jul 06, 2009 22.15 23.28 22.08 23.22 1,059,025 +1.07(+4.83%)
Jul 02, 2009 22.69 23.23 22.15 22.15 1,230,861 -0.20(-0.89%)
Jul 01, 2009 22.11 22.36 21.61 22.35 636,955 +0.37(+1.68%)
Jun 30, 2009 22.10 22.15 21.46 21.98 888,368 +0.21(+0.96%)
Jun 29, 2009 21.97 22.25 21.56 21.77 964,100 -0.03(-0.14%)
Jun 26, 2009 22.10 22.80 21.50 21.80 8,195,209 -0.35(-1.58%)
Jun 25, 2009 21.90 22.17 21.90 22.15 765,981 +0.34(+1.56%)
Jun 24, 2009 21.70 22.03 21.55 21.81 688,240 +0.03(+0.14%)
Jun 23, 2009 21.39 21.85 21.05 21.78 1,641,867 +0.85(+4.06%)
Jun 22, 2009 21.21 21.25 20.92 20.93 713,194 -0.35(-1.64%)
Jun 19, 2009 21.42 21.49 20.88 21.28 1,079,174 +0.22(+1.04%)
Jun 18, 2009 21.26 21.40 20.95 21.06 668,212 -0.34(-1.59%)
Jun 17, 2009 22.30 22.30 21.30 21.40 914,778 -0.83(-3.73%)
Jun 16, 2009 22.91 22.91 22.09 22.23 627,825 -0.58(-2.54%)
Jun 15, 2009 22.51 23.00 22.01 22.81 1,392,653 +0.08(+0.35%)
Jun 12, 2009 23.55 23.70 21.92 22.73 2,511,377 -0.92(-3.89%)
Jun 11, 2009 24.18 24.64 23.60 23.65 665,006 -0.60(-2.47%)
Jun 10, 2009 24.04 24.42 23.57 24.25 582,912 +0.56(+2.36%)
Jun 09, 2009 24.28 24.60 23.66 23.69 538,803 -0.54(-2.23%)
Jun 08, 2009 24.06 24.61 23.70 24.23 622,562 +0.27(+1.13%)
Jun 05, 2009 24.16 24.25 23.82 23.96 1,116,349 -0.07(-0.29%)
Jun 04, 2009 24.44 24.44 23.92 24.03 369,287 -0.24(-0.99%)
Jun 03, 2009 24.30 24.34 24.00 24.27 355,657 -0.28(-1.14%)
Jun 02, 2009 23.36 24.76 23.32 24.55 593,406 +1.02(+4.33%)
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.