Global X Metaverse ETF (VR)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 12:11PM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | - | - | - | - | - | - |
| Apr 24, 2024 | - | - | - | - | - | - |
| Apr 23, 2024 | - | - | - | - | - | - |
| Apr 22, 2024 | - | - | - | - | - | - |
| Apr 19, 2024 | - | - | - | - | - | - |
| Apr 18, 2024 | - | - | - | - | - | - |
| Apr 17, 2024 | - | - | - | - | - | - |
| Apr 16, 2024 | - | - | - | - | - | - |
| Apr 15, 2024 | - | - | - | - | - | - |
| Apr 12, 2024 | - | - | - | - | - | - |
| Apr 11, 2024 | - | - | - | - | - | - |
| Apr 10, 2024 | - | - | - | - | - | - |
| Apr 09, 2024 | - | - | - | - | - | - |
| Apr 08, 2024 | - | - | - | - | - | - |
| Apr 05, 2024 | - | - | - | - | - | - |
| Apr 04, 2024 | - | - | - | - | - | - |
| Apr 03, 2024 | - | - | - | - | - | - |
| Apr 02, 2024 | - | - | - | - | - | - |
| Apr 01, 2024 | - | - | - | - | - | - |
| Mar 28, 2024 | - | - | - | - | - | - |
| Mar 27, 2024 | - | - | - | - | - | - |
| Mar 26, 2024 | - | - | - | - | - | - |
| Mar 25, 2024 | - | - | - | - | - | - |
| Mar 22, 2024 | - | - | - | - | - | - |
| Mar 21, 2024 | - | - | - | - | - | - |
| Mar 20, 2024 | - | - | - | - | - | - |
| Mar 19, 2024 | - | - | - | - | - | - |
| Mar 18, 2024 | - | - | - | - | - | - |
| Mar 15, 2024 | - | - | - | - | - | - |
| Mar 14, 2024 | - | - | - | - | - | - |
| Mar 13, 2024 | - | - | - | - | - | - |
| Mar 12, 2024 | - | - | - | - | - | - |
| Mar 11, 2024 | - | - | - | - | - | - |
| Mar 08, 2024 | - | - | - | - | - | - |
| Mar 07, 2024 | - | - | - | - | - | - |
| Mar 06, 2024 | - | - | - | - | - | - |
| Mar 05, 2024 | - | - | - | - | - | - |
| Mar 04, 2024 | - | - | - | - | - | - |
| Mar 01, 2024 | - | - | - | - | - | - |
| Feb 29, 2024 | - | - | - | - | - | - |
| Feb 28, 2024 | - | - | - | - | - | - |
| Feb 27, 2024 | - | - | - | - | - | - |
| Feb 26, 2024 | - | - | - | - | - | - |
| Feb 23, 2024 | - | - | - | - | - | - |
| Feb 22, 2024 | - | - | - | - | - | - |
| Feb 21, 2024 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | - |
| Feb 20, 2024 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | - |
| Feb 16, 2024 | 25.55 | 25.61 | 25.55 | 25.61 | 25.61 | 1,118 |
| Feb 15, 2024 | 25.55 | 25.55 | 25.54 | 25.55 | 25.55 | 906 |
| Feb 14, 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | 905 |
| Feb 13, 2024 | 25.55 | 25.64 | 25.52 | 25.58 | 25.58 | 2,042 |
| Feb 12, 2024 | 25.55 | 25.60 | 25.55 | 25.60 | 25.60 | 1,007 |
| Feb 09, 2024 | 25.59 | 25.59 | 25.55 | 25.55 | 25.55 | 531 |
| Feb 08, 2024 | 25.55 | 25.61 | 25.52 | 25.55 | 25.55 | 2,522 |
| Feb 07, 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | 2,460 |
| Feb 06, 2024 | 25.56 | 25.60 | 25.56 | 25.56 | 25.56 | 1,116 |
| Feb 05, 2024 | 25.55 | 25.61 | 25.53 | 25.60 | 25.60 | 1,866 |
| Feb 02, 2024 | 25.55 | 25.61 | 25.54 | 25.54 | 25.54 | 1,100 |
| Feb 01, 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | 1,106 |
| Jan 31, 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | 404 |
| Jan 30, 2024 | 25.74 | 25.74 | 25.64 | 25.70 | 25.70 | 1,195 |
| Jan 29, 2024 | 25.71 | 25.77 | 25.60 | 25.60 | 25.60 | 5,123 |
| Jan 26, 2024 | 25.73 | 25.73 | 25.70 | 25.71 | 25.71 | 579 |
| Jan 25, 2024 | 25.70 | 25.71 | 25.66 | 25.66 | 25.66 | 570 |
| Jan 24, 2024 | 25.79 | 25.79 | 25.60 | 25.60 | 25.60 | 1,140 |
| Jan 23, 2024 | 25.41 | 25.55 | 25.41 | 25.55 | 25.55 | 1,083 |
| Jan 22, 2024 | 25.20 | 25.36 | 25.18 | 25.21 | 25.21 | 1,369 |
| Jan 19, 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | 473 |
| Jan 18, 2024 | 24.78 | 24.94 | 24.78 | 24.89 | 24.89 | 712 |
| Jan 17, 2024 | 24.62 | 24.62 | 24.38 | 24.61 | 24.61 | 1,251 |
| Jan 16, 2024 | 25.25 | 25.25 | 25.03 | 25.03 | 25.03 | 819 |
| Jan 12, 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 204 |
| Jan 11, 2024 | 25.91 | 25.91 | 25.73 | 25.73 | 25.73 | 677 |
| Jan 10, 2024 | 25.61 | 25.86 | 25.61 | 25.86 | 25.86 | 360 |
| Jan 09, 2024 | 25.64 | 25.64 | 25.53 | 25.58 | 25.58 | 864 |
| Jan 08, 2024 | 25.55 | 25.64 | 25.55 | 25.64 | 25.64 | 1,207 |
| Jan 05, 2024 | 25.05 | 25.31 | 25.05 | 25.08 | 25.08 | 1,036 |
| Jan 04, 2024 | 25.08 | 25.21 | 25.08 | 25.21 | 25.21 | 967 |
| Jan 03, 2024 | 24.97 | 25.02 | 24.90 | 24.90 | 24.90 | 1,236 |
| Jan 02, 2024 | 25.67 | 25.67 | 25.20 | 25.22 | 25.22 | 2,659 |
| Dec 29, 2023 | 25.99 | 26.14 | 25.99 | 26.07 | 26.07 | 906 |
| Dec 28, 2023 | 26.21 | 26.28 | 26.21 | 26.22 | 26.22 | 1,236 |
| Dec 28, 2023 | 0.060991 Dividend | |||||
| Dec 27, 2023 | 26.20 | 26.26 | 26.14 | 26.26 | 26.20 | 1,559 |
| Dec 26, 2023 | 26.34 | 26.34 | 25.89 | 25.99 | 25.93 | 1,211 |
| Dec 22, 2023 | 25.76 | 25.76 | 25.66 | 25.66 | 25.60 | 685 |
| Dec 21, 2023 | 26.13 | 26.36 | 26.13 | 26.35 | 26.29 | 864 |
| Dec 20, 2023 | 26.25 | 26.25 | 25.72 | 25.72 | 25.66 | 750 |
| Dec 19, 2023 | 26.10 | 26.19 | 26.10 | 26.19 | 26.13 | 841 |
| Dec 18, 2023 | 25.66 | 25.78 | 25.66 | 25.73 | 25.67 | 568 |
| Dec 15, 2023 | 25.94 | 25.94 | 25.64 | 25.69 | 25.63 | 1,333 |
| Dec 14, 2023 | 25.69 | 25.75 | 25.69 | 25.75 | 25.69 | 747 |
| Dec 13, 2023 | 25.42 | 25.69 | 25.10 | 25.69 | 25.63 | 704 |
| Dec 12, 2023 | 25.08 | 25.17 | 25.08 | 25.10 | 25.04 | 972 |
| Dec 11, 2023 | 25.08 | 25.08 | 24.93 | 24.95 | 24.89 | 1,262 |
| Dec 08, 2023 | 25.21 | 25.21 | 25.21 | 25.21 | 25.15 | 154 |
| Dec 07, 2023 | 25.04 | 25.04 | 25.00 | 25.00 | 24.94 | 452 |
| Dec 06, 2023 | 24.69 | 24.75 | 24.69 | 24.75 | 24.69 | 882 |
| Dec 05, 2023 | 24.81 | 24.81 | 24.74 | 24.79 | 24.73 | 560 |
| Dec 04, 2023 | 24.94 | 24.98 | 24.83 | 24.98 | 24.92 | 2,117 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.