Skip to main content

Global X E-commerce ETF (NQ:EBIZ)

28.68 +0.58 (+2.06%)
Official Closing Price Updated: 4:15 PM EDT, May 2, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 02, 2025 28.29 28.70 28.29 28.68 11,669 +0.58(+2.06%)
May 01, 2025 28.00 28.27 28.00 28.10 5,059 +0.40(+1.44%)
Apr 30, 2025 27.57 27.74 27.17 27.70 2,095 -0.36(-1.28%)
Apr 29, 2025 27.79 28.06 27.63 28.06 1,180 +0.32(+1.15%)
Apr 28, 2025 27.75 27.93 27.54 27.74 14,761 +0.05(+0.19%)
Apr 25, 2025 27.34 27.69 27.34 27.69 10,754 +0.39(+1.43%)
Apr 24, 2025 26.84 27.38 26.70 27.30 2,613 +0.38(+1.41%)
Apr 23, 2025 27.19 27.49 26.83 26.92 104,960 +0.48(+1.82%)
Apr 22, 2025 26.00 26.63 25.75 26.44 192,877 +1.03(+4.05%)
Apr 21, 2025 25.93 25.93 25.35 25.41 6,088 -0.53(-2.04%)
Apr 17, 2025 26.18 26.18 25.94 25.94 18,302 +0.21(+0.82%)
Apr 16, 2025 25.98 26.13 25.63 25.73 3,403 -0.59(-2.24%)
Apr 15, 2025 26.29 26.35 26.19 26.32 1,319 +0.19(+0.73%)
Apr 14, 2025 26.39 26.54 26.05 26.13 17,075 +0.25(+0.97%)
Apr 11, 2025 25.55 25.93 25.14 25.88 4,985 +0.50(+1.97%)
Apr 10, 2025 25.88 25.96 25.05 25.38 127,964 -0.63(-2.42%)
Apr 09, 2025 23.99 26.19 23.61 26.01 120,403 +2.03(+8.47%)
Apr 08, 2025 25.54 25.54 23.86 23.98 11,063 -0.55(-2.24%)
Apr 07, 2025 23.51 24.85 23.51 24.53 7,622 -0.33(-1.33%)
Apr 04, 2025 25.39 25.68 24.32 24.86 42,731 -1.87(-7.00%)
Apr 03, 2025 27.39 27.42 26.62 26.73 47,016 -1.90(-6.64%)
Apr 02, 2025 28.15 28.80 28.15 28.63 4,837 +0.23(+0.81%)
Apr 01, 2025 28.22 28.57 27.69 28.40 18,581 -0.15(-0.53%)
Mar 31, 2025 27.89 28.55 27.59 28.55 93,281 +0.11(+0.39%)
Mar 28, 2025 28.87 28.87 28.32 28.44 3,132 -0.63(-2.17%)
Mar 27, 2025 28.93 29.22 28.67 29.07 15,989 +0.07(+0.24%)
Mar 26, 2025 29.52 29.53 28.95 29.00 24,185 -0.39(-1.33%)
Mar 25, 2025 29.35 29.62 29.35 29.39 8,630 -0.02(-0.07%)
Mar 24, 2025 29.06 29.43 29.05 29.41 5,809 +0.79(+2.76%)
Mar 21, 2025 28.30 28.75 28.21 28.62 8,831 -0.09(-0.31%)
Mar 20, 2025 28.51 29.01 28.41 28.71 8,290 -0.26(-0.90%)
Mar 19, 2025 28.64 29.08 28.47 28.97 8,676 +0.45(+1.58%)
Mar 18, 2025 29.18 29.18 28.52 28.52 5,318 -0.71(-2.43%)
Mar 17, 2025 28.42 29.40 28.34 29.23 17,086 +0.80(+2.81%)
Mar 14, 2025 28.25 28.43 28.22 28.43 2,055 +0.67(+2.41%)
Mar 13, 2025 28.03 28.12 27.66 27.76 19,911 -0.54(-1.91%)
Mar 12, 2025 28.43 28.51 28.06 28.30 5,210 +0.17(+0.60%)
Mar 11, 2025 28.37 28.59 27.86 28.13 6,723 -0.18(-0.64%)
Mar 10, 2025 28.80 28.80 28.09 28.31 14,244 -0.84(-2.88%)
Mar 07, 2025 29.10 29.23 28.44 29.15 4,204 +0.08(+0.28%)
Mar 06, 2025 29.57 29.82 29.02 29.07 8,719 -0.64(-2.15%)
Mar 05, 2025 29.06 29.75 29.06 29.71 9,359 +0.95(+3.30%)
Mar 04, 2025 28.62 28.97 28.17 28.76 11,184 -0.13(-0.45%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.