Skip to main content

GX E-Commerce ETF (NQ: EBIZ )

23.74 -0.23 (-0.96%)
Official Closing Price Updated: 4:15 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 22.36 22.47 22.08 22.09 59,595 -0.62(-2.72%)
Mar 30, 2022 23.11 23.24 22.65 22.70 7,668 -0.65(-2.77%)
Mar 29, 2022 23.08 23.52 23.07 23.35 276,937 +0.81(+3.58%)
Mar 28, 2022 22.26 22.56 22.06 22.54 10,085 +0.31(+1.39%)
Mar 25, 2022 22.50 22.51 22.09 22.24 282,836 -0.48(-2.11%)
Mar 24, 2022 22.74 22.74 22.20 22.71 262,427 -0.03(-0.14%)
Mar 23, 2022 22.75 23.31 22.52 22.74 271,744 -0.26(-1.12%)
Mar 22, 2022 22.50 23.14 22.34 23.00 11,147 +0.97(+4.39%)
Mar 21, 2022 22.34 22.49 21.76 22.04 23,009 -0.58(-2.56%)
Mar 18, 2022 21.70 22.69 21.70 22.61 8,949 +0.83(+3.80%)
Mar 17, 2022 21.45 21.79 21.15 21.79 10,957 -0.02(-0.09%)
Mar 16, 2022 20.72 21.85 20.70 21.81 32,176 +2.20(+11.24%)
Mar 15, 2022 18.97 19.70 18.97 19.60 36,145 +0.68(+3.58%)
Mar 14, 2022 19.27 19.65 18.92 18.93 43,218 -0.70(-3.55%)
Mar 11, 2022 20.63 20.63 19.62 19.62 16,349 -0.94(-4.56%)
Mar 10, 2022 20.84 20.84 20.32 20.56 16,512 -0.81(-3.78%)
Mar 09, 2022 21.17 21.52 21.17 21.37 213,320 +0.86(+4.18%)
Mar 08, 2022 20.25 21.14 19.99 20.51 247,952 +0.21(+1.03%)
Mar 07, 2022 21.32 21.41 20.28 20.30 229,301 -1.13(-5.26%)
Mar 04, 2022 21.83 21.86 21.29 21.43 223,258 -0.80(-3.59%)
Mar 03, 2022 23.07 23.09 22.11 22.23 213,940 -0.77(-3.34%)
Mar 02, 2022 22.91 23.07 22.52 22.99 6,967 +0.17(+0.74%)
Mar 01, 2022 23.08 23.39 22.74 22.82 12,646 -0.39(-1.67%)
Feb 28, 2022 22.95 23.48 22.85 23.21 16,377 -0.09(-0.38%)
Feb 25, 2022 22.95 23.30 22.92 23.30 7,278 +0.40(+1.74%)
Feb 24, 2022 20.97 22.90 20.86 22.90 23,992 +0.66(+2.96%)
Feb 23, 2022 22.95 22.95 22.22 22.25 19,954 -0.49(-2.15%)
Feb 22, 2022 23.15 23.40 22.52 22.73 28,923 -0.84(-3.55%)
Feb 18, 2022 23.57 0 -0.58(-2.39%)
Feb 17, 2022 24.59 24.81 24.15 24.15 8,971 -0.73(-2.92%)
Feb 16, 2022 25.18 25.18 24.68 24.88 27,373 -0.63(-2.46%)
Feb 15, 2022 25.01 25.50 24.98 25.50 9,399 +0.92(+3.73%)
Feb 14, 2022 24.47 24.85 24.44 24.59 4,182 +0.05(+0.20%)
Feb 11, 2022 25.21 25.47 24.45 24.54 19,373 -0.58(-2.30%)
Feb 10, 2022 25.01 25.80 24.96 25.12 71,958 -0.43(-1.68%)
Feb 09, 2022 25.12 25.57 25.12 25.54 11,597 +0.75(+3.01%)
Feb 08, 2022 24.30 24.82 24.29 24.80 24,704 +0.58(+2.39%)
Feb 07, 2022 24.29 24.66 24.19 24.22 12,355 -0.15(-0.61%)
Feb 04, 2022 23.89 24.61 23.69 24.37 44,678 +0.63(+2.64%)
Feb 03, 2022 24.16 23.74 23.74 21,494 -0.95(-3.84%)
Feb 02, 2022 25.48 25.48 24.57 24.69 40,969 -0.58(-2.30%)
Feb 01, 2022 25.20 25.34 24.84 25.27 15,661 +0.11(+0.45%)
Jan 31, 2022 23.86 25.16 25.16 12,981 +1.48(+6.23%)
Jan 28, 2022 23.09 23.68 22.70 23.68 66,578 +0.46(+1.97%)
Jan 27, 2022 23.87 23.97 23.15 23.22 14,072 -0.42(-1.77%)
Jan 26, 2022 24.51 24.53 23.53 23.64 18,489 -0.42(-1.76%)
Jan 25, 2022 23.86 24.33 23.50 24.06 24,707 -0.22(-0.92%)
Jan 24, 2022 23.57 24.30 22.83 24.29 59,086 +0.09(+0.37%)
Jan 21, 2022 25.02 25.02 24.16 24.20 27,088 -0.93(-3.69%)
Jan 20, 2022 25.61 25.96 25.10 25.13 24,445 +0.11(+0.44%)
Jan 19, 2022 25.26 25.56 25.02 25.02 25,965 -0.15(-0.59%)
Jan 18, 2022 25.22 25.55 25.14 25.17 28,304 -0.56(-2.17%)
Jan 14, 2022 25.72 0 -0.06(-0.23%)
Jan 13, 2022 26.57 26.57 25.78 25.78 25,616 -0.73(-2.74%)
Jan 12, 2022 26.93 26.97 26.41 26.51 29,073 -0.04(-0.15%)
Jan 11, 2022 25.75 26.59 25.66 26.55 13,103 +0.83(+3.22%)
Jan 10, 2022 25.71 25.75 25.12 25.72 20,974 -0.17(-0.65%)
Jan 07, 2022 26.08 26.29 25.84 25.89 9,957 -0.09(-0.35%)
Jan 06, 2022 25.80 26.22 25.58 25.98 9,522 +0.21(+0.81%)
Jan 05, 2022 26.47 26.66 25.72 25.77 17,855 -0.82(-3.07%)
Jan 04, 2022 27.37 27.37 26.42 26.59 25,002 -0.84(-3.07%)
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.