Skip to main content

GX E-Commerce ETF (NQ: EBIZ )

24.45 +0.39 (+1.62%)
Official Closing Price Updated: 4:15 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 30.25 30.31 30.04 30.07 34,000 -0.13(-0.43%)
Sep 29, 2021 30.75 30.88 30.15 30.20 44,740 -0.49(-1.59%)
Sep 28, 2021 31.17 31.17 30.52 30.69 10,302 -0.87(-2.75%)
Sep 27, 2021 31.33 31.61 31.32 31.55 14,339 +0.15(+0.48%)
Sep 24, 2021 31.31 31.46 31.18 31.40 9,154 -0.22(-0.69%)
Sep 23, 2021 31.35 31.63 31.25 31.62 42,211 +0.34(+1.08%)
Sep 22, 2021 30.98 31.42 30.93 31.28 20,586 +0.52(+1.68%)
Sep 21, 2021 30.90 31.02 30.63 30.77 18,667 +0.14(+0.46%)
Sep 20, 2021 30.89 30.98 30.26 30.63 15,112 -0.98(-3.09%)
Sep 17, 2021 31.56 31.63 31.32 31.60 12,061 +0.09(+0.28%)
Sep 16, 2021 31.22 31.57 31.22 31.51 28,750 +0.04(+0.13%)
Sep 15, 2021 31.15 31.54 30.97 31.47 8,421 +0.22(+0.70%)
Sep 14, 2021 31.70 31.70 31.17 31.25 18,542 -0.41(-1.29%)
Sep 13, 2021 31.73 31.75 31.18 31.66 18,294 -0.09(-0.28%)
Sep 10, 2021 32.21 32.32 31.71 31.75 17,693 -0.15(-0.47%)
Sep 09, 2021 31.78 32.16 31.78 31.90 10,124 -0.12(-0.37%)
Sep 08, 2021 32.43 32.43 31.87 32.02 23,162 -0.48(-1.47%)
Sep 07, 2021 32.52 32.69 32.43 32.50 28,173 +0.07(+0.22%)
Sep 03, 2021 32.26 32.51 32.11 32.43 19,258 -0.12(-0.37%)
Sep 02, 2021 32.76 32.85 32.53 32.55 9,487 -0.22(-0.67%)
Sep 01, 2021 32.49 32.97 32.49 32.77 18,612 +0.41(+1.26%)
Aug 31, 2021 32.28 32.42 32.11 32.36 15,910 +0.29(+0.90%)
Aug 30, 2021 31.91 32.14 31.74 32.07 11,705 +0.10(+0.31%)
Aug 27, 2021 31.85 32.02 31.81 31.97 13,189 +0.03(+0.09%)
Aug 26, 2021 32.04 32.23 31.81 31.94 11,834 +0.04(+0.13%)
Aug 25, 2021 31.80 31.94 31.57 31.90 42,970 +0.20(+0.63%)
Aug 24, 2021 31.06 31.79 31.06 31.70 23,886 +1.22(+3.99%)
Aug 23, 2021 30.10 30.53 30.03 30.49 59,719 +0.62(+2.07%)
Aug 20, 2021 29.68 30.03 29.68 29.87 19,555 +0.27(+0.91%)
Aug 19, 2021 29.68 29.88 29.52 29.60 37,981 -0.55(-1.83%)
Aug 18, 2021 30.20 30.46 30.08 30.15 18,127 -0.11(-0.38%)
Aug 17, 2021 30.31 30.54 30.08 30.27 114,646 -0.47(-1.52%)
Aug 16, 2021 31.04 31.04 30.57 30.74 31,166 -0.59(-1.88%)
Aug 13, 2021 31.44 31.44 31.17 31.32 50,589 -0.15(-0.48%)
Aug 12, 2021 31.43 31.49 31.28 31.47 16,427 -0.26(-0.82%)
Aug 11, 2021 31.75 31.75 31.49 31.73 14,546 +0.10(+0.32%)
Aug 10, 2021 31.63 31.78 31.44 31.63 12,635 +0.12(+0.38%)
Aug 09, 2021 31.23 31.63 31.12 31.51 22,070 +0.30(+0.96%)
Aug 06, 2021 31.76 31.76 31.19 31.21 24,295 -0.67(-2.10%)
Aug 05, 2021 31.44 31.98 31.39 31.88 20,998 +0.32(+1.01%)
Aug 04, 2021 31.59 31.79 31.50 31.56 29,798 +0.04(+0.13%)
Aug 03, 2021 31.78 31.78 31.25 31.52 29,455 -0.37(-1.16%)
Aug 02, 2021 31.86 32.16 31.77 31.89 37,244 +0.26(+0.82%)
Jul 30, 2021 31.97 32.07 31.56 31.63 26,172 -0.90(-2.76%)
Jul 29, 2021 32.74 32.86 32.43 32.53 76,174 -0.02(-0.06%)
Jul 28, 2021 32.13 32.58 32.13 32.55 42,778 +0.78(+2.45%)
Jul 27, 2021 32.05 32.05 31.25 31.77 17,811 -0.67(-2.07%)
Jul 26, 2021 32.66 32.95 32.40 32.45 16,174 -0.63(-1.90%)
Jul 23, 2021 33.18 33.18 32.85 33.07 17,145 -0.20(-0.59%)
Jul 22, 2021 33.21 33.34 33.08 33.27 13,287 +0.00(+0.00%)
Jul 21, 2021 32.83 33.27 32.83 33.27 10,410 +0.51(+1.55%)
Jul 20, 2021 32.28 32.93 32.08 32.76 18,684 +0.49(+1.51%)
Jul 19, 2021 31.91 32.35 31.84 32.27 34,213 -0.28(-0.86%)
Jul 16, 2021 33.09 33.09 32.53 32.55 71,325 -0.50(-1.51%)
Jul 15, 2021 33.04 33.35 32.78 33.05 24,947 -0.17(-0.51%)
Jul 14, 2021 33.88 33.91 33.22 33.22 9,592 -0.44(-1.31%)
Jul 13, 2021 33.79 34.10 33.64 33.66 30,525 -0.13(-0.39%)
Jul 12, 2021 33.96 34.02 33.60 33.79 13,025 -0.15(-0.46%)
Jul 09, 2021 33.53 33.95 33.24 33.95 34,054 +1.07(+3.26%)
Jul 08, 2021 32.65 33.07 32.46 32.87 59,623 -0.47(-1.41%)
Jul 07, 2021 33.81 33.89 33.31 33.34 27,519 -0.25(-0.75%)
Jul 06, 2021 33.73 33.73 33.31 33.60 24,657 -0.28(-0.83%)
Jul 02, 2021 33.99 34.09 33.80 33.88 13,834 -0.14(-0.41%)
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.