Canada markets closed

Global X E-commerce ETF (EBIZ)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
24.45+0.39 (+1.62%)
At close: 04:00PM EDT
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 09, 202424.1424.4524.1124.4524.455,310
May 08, 202423.9624.0623.8124.0624.064,700
May 07, 202424.6724.7624.5224.5224.5227,600
May 06, 202424.7624.8924.7124.8824.8859,700
May 03, 202424.3124.5924.3124.5624.5610,700
May 02, 202423.7724.0023.6024.0024.004,200
May 01, 202422.8822.8821.3322.8422.845,600
Apr 30, 202423.1323.1322.8322.8322.835,200
Apr 29, 202423.2023.2223.1423.1723.173,400
Apr 26, 202422.9923.2422.9923.1223.124,100
Apr 25, 202422.5022.7022.4622.7022.701,200
Apr 24, 202423.1123.1122.8322.8322.831,000
Apr 23, 202422.4823.0222.4822.9322.932,900
Apr 22, 202422.1622.4122.0722.3922.392,300
Apr 19, 202421.8422.0621.7721.9321.9320,400
Apr 18, 202422.0922.3621.9921.9921.992,300
Apr 17, 202422.2822.3522.0122.0122.013,800
Apr 16, 202422.0122.3422.0122.2122.213,000
Apr 15, 202422.8622.8622.2122.2122.2111,300
Apr 12, 202422.9822.9822.6422.7422.742,600
Apr 11, 202423.3123.4523.2823.4423.441,100
Apr 10, 202423.3623.4823.2223.3423.349,500
Apr 09, 202423.6823.8523.5923.7923.798,900
Apr 08, 202423.5523.6523.5423.5623.561,900
Apr 05, 202423.5423.5423.5323.5323.53201,000
Apr 04, 202423.8223.8223.2723.2823.289,600
Apr 03, 202423.5923.7023.4823.5923.598,500
Apr 02, 202423.6023.6423.4023.6023.6010,800
Apr 01, 202424.0324.0323.7623.9023.909,900
Mar 28, 202423.9924.0523.8823.8823.8814,000
Mar 27, 202423.9023.9623.8723.9623.962,000
Mar 26, 202423.9824.0023.8423.8823.882,800
Mar 25, 202424.0024.0923.8423.8823.884,600
Mar 22, 202424.1024.1023.8623.8623.864,900
Mar 21, 202424.2024.3224.1624.1624.1618,900
Mar 20, 202423.6624.1223.6624.1224.1223,300
Mar 19, 202423.3223.6123.3223.5823.582,600
Mar 18, 202423.6323.6623.5123.5723.572,300
Mar 15, 202423.5223.5223.4023.4323.431,800
Mar 14, 202423.5423.5523.5023.5023.502,800
Mar 13, 202423.4223.9623.4223.8523.8517,300
Mar 12, 202423.2823.3923.2423.3223.321,900
Mar 11, 202423.1623.2223.0523.0523.058,600
Mar 08, 202423.1723.5423.1023.1623.165,100
Mar 07, 202423.0223.1222.9323.1223.123,800
Mar 06, 202423.0923.1122.8922.9022.903,000
Mar 05, 202422.7822.8222.5922.7722.771,900
Mar 04, 202423.3423.3422.9522.9922.997,100
Mar 01, 202422.9323.2522.9323.2223.222,000
Feb 29, 202422.8923.0622.8122.8822.883,900
Feb 28, 202422.9422.9422.7322.7522.751,500
Feb 27, 202422.5122.8222.5122.7522.753,700
Feb 26, 202422.3122.5022.2922.2922.298,300
Feb 23, 202422.0422.3022.0422.2422.245,300
Feb 22, 202421.7521.9021.6521.8521.859,900
Feb 21, 202421.3821.4321.2521.3621.365,100
Feb 20, 202421.4721.5721.4721.5721.571,900
Feb 16, 202422.0222.0221.8421.8421.843,600
Feb 15, 202421.7222.0021.7222.0022.008,600
Feb 14, 202421.2621.4521.2621.4521.452,400
Feb 13, 202421.1121.1521.0121.0121.016,800
Feb 12, 202421.4321.8921.3721.6321.6316,500
Feb 09, 202421.1121.4021.1121.3721.373,100
Feb 08, 202421.0021.2721.0021.2421.243,900
Feb 07, 202420.9821.1320.9121.1221.123,700
Feb 06, 202420.8221.1520.8221.1521.159,100
Feb 05, 202420.5020.7020.4620.6420.6415,600
Feb 02, 202420.4120.7020.2520.6820.688,800
Feb 01, 202420.4520.4520.3620.4420.442,500
Jan 31, 202420.3720.4420.1020.1020.101,200
Jan 30, 202420.5920.6420.4620.4720.472,700
Jan 29, 202420.6120.8620.6120.8420.841,600
Jan 26, 202420.7921.0620.7920.9020.904,700
Jan 25, 202420.8320.8420.7020.8420.843,500
Jan 24, 202420.8820.9220.7520.7520.751,700
Jan 23, 202420.6220.8020.6220.6320.635,400
Jan 22, 202420.2820.4720.2820.4420.445,000
Jan 19, 202420.1620.4120.0720.4120.417,000
Jan 18, 202420.2220.2220.1220.1620.167,000
Jan 17, 202419.8420.0619.7720.0620.066,200
Jan 16, 202420.1920.2320.1920.2320.233,200
Jan 12, 202420.6020.6020.5520.5520.55700
Jan 11, 202420.7520.7520.6420.6720.671,600
Jan 10, 202420.7720.8020.6820.7120.711,600
Jan 09, 202420.4120.7120.4120.6420.644,100
Jan 08, 202420.4220.6520.3920.6420.6419,400
Jan 05, 202420.5020.5320.0820.3220.3236,500
Jan 04, 202420.4220.5420.3820.4220.422,800
Jan 03, 202420.4920.5220.4020.4920.493,300
Jan 02, 202420.9020.9020.6920.6920.692,600
Dec 29, 202321.1721.3221.1021.1921.196,700
Dec 28, 202321.1121.2121.1121.2021.207,200
Dec 27, 202320.9821.1020.9421.0221.0220,100
Dec 26, 202321.0421.0620.7820.9720.979,300
Dec 22, 202321.0021.0820.9521.0021.006,500
Dec 21, 202320.8521.2320.8521.2321.237,100
Dec 20, 202320.9521.1720.6520.6520.6511,600
Dec 19, 202320.9921.1620.9921.1521.155,000
Dec 18, 202320.7220.8120.6620.7720.773,200
Dec 15, 202320.8520.8520.6420.6920.692,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...