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 (%)
Sep 28, 2012 33.68 33.97 33.61 33.91 648,954 -0.09(-0.26%)
Sep 27, 2012 33.90 34.06 33.57 34.00 738,452 +0.58(+1.74%)
Sep 26, 2012 33.75 33.81 33.39 33.42 469,666 -0.23(-0.68%)
Sep 25, 2012 34.26 34.35 33.65 33.65 371,569 -0.52(-1.52%)
Sep 24, 2012 34.25 34.41 34.07 34.17 341,687 -0.05(-0.15%)
Sep 21, 2012 34.86 34.91 34.19 34.22 816,358 -0.45(-1.30%)
Sep 20, 2012 34.47 34.70 34.37 34.67 947,506 +0.28(+0.81%)
Sep 19, 2012 34.25 34.45 34.12 34.39 448,285 +0.19(+0.56%)
Sep 18, 2012 34.25 34.55 34.18 34.20 595,784 -0.19(-0.55%)
Sep 17, 2012 34.25 34.56 34.21 34.39 579,270 +0.11(+0.32%)
Sep 14, 2012 34.14 34.34 34.09 34.28 644,105 +0.11(+0.32%)
Sep 13, 2012 33.99 34.20 33.87 34.17 496,069 +0.15(+0.44%)
Sep 12, 2012 33.93 34.06 33.85 34.02 463,797 -0.01(-0.03%)
Sep 11, 2012 33.85 34.12 33.84 34.03 1,193,508 +0.06(+0.18%)
Sep 10, 2012 33.82 34.00 33.69 33.97 429,591 +0.09(+0.27%)
Sep 07, 2012 33.96 34.05 33.84 33.88 587,784 -0.05(-0.15%)
Sep 06, 2012 34.14 34.37 33.83 33.93 868,518 -0.08(-0.24%)
Sep 05, 2012 33.76 34.10 33.63 34.01 1,305,687 +0.24(+0.71%)
Sep 04, 2012 33.59 33.94 33.59 33.77 1,022,923 +0.26(+0.78%)
Aug 31, 2012 33.52 33.67 33.35 33.51 1,102,178 +0.25(+0.75%)
Aug 30, 2012 32.85 33.58 32.50 33.26 2,418,508 +0.02(+0.06%)
Aug 29, 2012 33.20 33.34 33.11 33.24 291,742 -0.03(-0.09%)
Aug 27, 2012 33.30 33.40 33.20 33.27 554,332 -0.03(-0.09%)
Aug 24, 2012 33.13 33.37 33.09 33.30 692,941 +0.00(+0.00%)
Aug 23, 2012 33.16 33.36 33.00 33.30 664,234 -0.06(-0.18%)
Aug 22, 2012 33.68 33.78 33.26 33.36 669,543 +0.02(+0.06%)
Aug 21, 2012 33.59 33.70 33.26 33.34 579,623 -0.25(-0.74%)
Aug 20, 2012 33.25 33.64 33.12 33.59 529,464 +0.33(+0.99%)
Aug 17, 2012 33.01 33.26 32.90 33.26 490,402 +0.22(+0.67%)
Aug 16, 2012 32.93 33.16 32.76 33.04 679,552 +0.22(+0.67%)
Aug 15, 2012 32.70 32.89 32.50 32.82 558,481 +0.02(+0.06%)
Aug 14, 2012 32.50 33.00 32.46 32.80 458,400 +0.38(+1.17%)
Aug 13, 2012 32.50 32.50 32.21 32.42 324,983 -0.21(-0.64%)
Aug 10, 2012 32.61 32.71 32.50 32.63 321,597 -0.07(-0.21%)
Aug 09, 2012 32.30 32.92 32.21 32.70 718,960 +0.48(+1.49%)
Aug 08, 2012 32.00 32.42 31.79 32.22 764,661 +0.22(+0.69%)
Aug 07, 2012 32.22 32.42 32.00 32.00 283,508 -0.01(-0.03%)
Aug 06, 2012 32.48 32.60 32.00 32.01 437,050 -0.45(-1.39%)
Aug 03, 2012 32.58 32.80 32.34 32.46 525,183 +0.12(+0.37%)
Aug 02, 2012 32.27 32.44 31.94 32.34 711,669 +0.04(+0.12%)
Aug 01, 2012 32.80 33.11 32.28 32.30 386,407 -0.23(-0.71%)
Jul 31, 2012 32.76 32.99 32.49 32.53 687,001 -0.28(-0.85%)
Jul 30, 2012 32.75 33.24 32.58 32.81 612,369 +0.09(+0.28%)
Jul 27, 2012 33.45 33.45 32.44 32.72 1,320,136 +0.01(+0.03%)
Jul 26, 2012 32.79 33.26 32.58 32.71 539,263 +0.17(+0.52%)
Jul 25, 2012 32.54 32.85 32.44 32.54 597,024 +0.10(+0.31%)
Jul 24, 2012 32.31 32.56 31.62 32.44 599,918 -0.19(-0.58%)
Jul 23, 2012 32.83 32.91 32.42 32.63 410,895 -0.27(-0.82%)
Jul 20, 2012 33.13 33.34 32.86 32.90 355,411 -0.33(-0.99%)
Jul 19, 2012 33.44 33.53 32.99 33.23 584,540 -0.13(-0.39%)
Jul 18, 2012 33.09 33.47 33.09 33.36 594,692 +0.29(+0.88%)
Jul 17, 2012 33.06 33.29 32.83 33.07 555,063 +0.12(+0.36%)
Jul 16, 2012 32.87 33.16 32.72 32.95 690,730 -0.05(-0.15%)
Jul 13, 2012 32.75 33.12 32.70 33.00 617,625 +0.33(+1.01%)
Jul 12, 2012 32.70 32.86 32.53 32.67 514,637 -0.06(-0.18%)
Jul 11, 2012 32.80 32.90 32.43 32.73 767,529 +0.04(+0.12%)
Jul 10, 2012 32.65 32.86 32.59 32.69 323,379 +0.06(+0.18%)
Jul 09, 2012 32.68 32.93 32.45 32.63 397,721 -0.20(-0.61%)
Jul 06, 2012 32.51 32.89 32.36 32.83 562,457 +0.23(+0.71%)
Jul 05, 2012 32.58 32.78 32.43 32.60 827,094 -0.07(-0.21%)
Jul 03, 2012 32.27 32.73 32.27 32.67 230,496 +0.27(+0.83%)
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.