Skip to main content

GX E-Commerce ETF (NQ: EBIZ )

23.88 -0.08 (-0.33%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 17.75 18.13 17.75 18.02 2,923 +0.29(+1.66%)
Mar 30, 2023 17.79 17.79 17.63 17.73 11,713 +0.27(+1.52%)
Mar 29, 2023 17.31 17.48 17.31 17.46 1,560 +0.27(+1.60%)
Mar 28, 2023 17.16 17.19 17.08 17.19 2,675 +0.13(+0.76%)
Mar 27, 2023 17.13 17.13 17.02 17.06 151,035 -0.02(-0.12%)
Mar 24, 2023 16.97 17.08 16.93 17.08 151,790 -0.20(-1.14%)
Mar 23, 2023 17.40 17.40 17.11 17.28 1,837 +0.23(+1.34%)
Mar 22, 2023 17.34 17.34 17.05 17.05 2,153 -0.23(-1.33%)
Mar 21, 2023 17.01 17.32 17.01 17.28 3,891 +0.44(+2.61%)
Mar 20, 2023 16.77 16.88 16.77 16.84 2,367 -0.12(-0.74%)
Mar 17, 2023 17.08 17.08 16.96 16.96 650 -0.19(-1.08%)
Mar 16, 2023 16.71 17.16 16.71 17.15 2,181 +0.19(+1.12%)
Mar 15, 2023 16.64 16.96 16.64 16.96 4,902 -0.23(-1.34%)
Mar 14, 2023 17.26 17.26 17.19 17.19 455 +0.30(+1.78%)
Mar 13, 2023 16.76 17.10 16.75 16.89 4,129 -0.02(-0.12%)
Mar 10, 2023 17.28 17.28 16.81 16.91 5,511 -0.51(-2.93%)
Mar 09, 2023 17.89 17.89 17.40 17.42 2,178 -0.60(-3.33%)
Mar 08, 2023 17.99 18.04 17.86 18.02 16,696 -0.05(-0.28%)
Mar 07, 2023 18.15 18.16 18.04 18.07 9,174 -0.05(-0.28%)
Mar 06, 2023 18.25 18.25 18.12 18.12 9,110 -0.16(-0.86%)
Mar 03, 2023 18.34 18.34 18.28 18.28 3,923 +0.28(+1.54%)
Mar 02, 2023 17.85 18.00 17.75 18.00 1,963 +0.16(+0.90%)
Mar 01, 2023 18.01 18.10 17.80 17.84 3,916 -0.05(-0.27%)
Feb 28, 2023 17.93 17.99 17.89 17.89 201,997 +0.01(+0.05%)
Feb 27, 2023 17.80 17.88 17.80 17.88 670 +0.20(+1.13%)
Feb 24, 2023 17.70 17.72 17.58 17.68 7,901 -0.56(-3.07%)
Feb 23, 2023 18.68 18.68 18.01 18.24 201,285 -0.16(-0.88%)
Feb 22, 2023 18.33 18.44 18.25 18.40 14,358 +0.14(+0.78%)
Feb 21, 2023 18.35 18.54 18.26 18.26 4,229 -0.57(-3.03%)
Feb 17, 2023 18.99 18.99 18.72 18.83 2,394 -0.41(-2.13%)
Feb 16, 2023 19.46 19.46 19.24 19.24 5,903 -0.65(-3.27%)
Feb 15, 2023 19.34 19.89 19.34 19.89 7,022 +0.51(+2.63%)
Feb 14, 2023 19.32 19.50 19.19 19.38 6,443 -0.05(-0.26%)
Feb 13, 2023 19.25 19.43 19.22 19.43 5,765 +0.37(+1.94%)
Feb 10, 2023 19.45 19.45 19.03 19.06 4,523 -0.71(-3.59%)
Feb 09, 2023 20.24 20.27 19.72 19.77 6,244 -0.15(-0.75%)
Feb 08, 2023 20.20 20.20 19.90 19.92 3,254 -0.31(-1.56%)
Feb 07, 2023 20.15 20.23 19.88 20.23 2,536 +0.09(+0.46%)
Feb 06, 2023 20.20 20.26 20.07 20.14 9,114 -0.40(-1.93%)
Feb 03, 2023 20.66 20.97 20.54 20.54 10,292 -0.72(-3.39%)
Feb 02, 2023 21.09 21.37 20.99 21.26 19,666 +0.55(+2.66%)
Feb 01, 2023 20.17 20.78 20.06 20.71 11,069 +0.75(+3.76%)
Jan 31, 2023 19.80 20.09 19.78 19.96 6,452 +0.21(+1.06%)
Jan 30, 2023 19.85 20.06 19.75 19.75 9,644 -0.67(-3.28%)
Jan 27, 2023 20.06 20.42 20.06 20.42 8,830 +0.36(+1.79%)
Jan 26, 2023 19.96 20.06 19.80 20.06 3,317 +0.39(+1.98%)
Jan 25, 2023 19.31 19.67 19.31 19.67 3,151 +0.33(+1.71%)
Jan 24, 2023 19.26 19.53 19.23 19.34 8,424 -0.20(-1.02%)
Jan 23, 2023 19.18 19.55 19.18 19.54 4,291 +0.51(+2.68%)
Jan 20, 2023 18.59 19.03 18.59 19.03 3,865 +0.60(+3.26%)
Jan 19, 2023 18.50 18.52 18.34 18.43 6,603 -0.09(-0.49%)
Jan 18, 2023 18.97 18.99 18.52 18.52 8,280 -0.19(-1.02%)
Jan 17, 2023 18.80 18.80 18.62 18.71 30,789 -0.19(-1.01%)
Jan 13, 2023 18.61 18.90 18.61 18.90 4,359 +0.45(+2.44%)
Jan 12, 2023 18.27 18.50 18.17 18.45 10,027 +0.21(+1.15%)
Jan 11, 2023 18.07 18.24 18.07 18.24 4,856 +0.37(+2.07%)
Jan 10, 2023 17.59 17.87 17.59 17.87 9,081 +0.25(+1.42%)
Jan 09, 2023 17.84 17.86 17.60 17.62 5,904 +0.06(+0.34%)
Jan 06, 2023 17.33 17.64 17.13 17.56 10,382 +0.27(+1.56%)
Jan 05, 2023 17.01 17.37 17.00 17.29 20,612 +0.07(+0.39%)
Jan 04, 2023 16.70 17.33 16.70 17.22 102,165 +0.83(+5.08%)
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.