Skip to main content

GX E-Commerce ETF (NQ: EBIZ )

26.98 -0.63 (-2.28%)
Official Closing Price Updated: 4:15 PM EDT, Oct 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 15, 2024 27.27 27.27 26.90 26.98 5,641 -0.63(-2.28%)
Oct 14, 2024 27.62 27.62 27.55 27.61 3,764 -0.22(-0.79%)
Oct 11, 2024 27.32 27.86 27.32 27.83 7,781 +0.43(+1.57%)
Oct 10, 2024 27.48 27.58 27.39 27.40 6,780 -0.08(-0.29%)
Oct 09, 2024 27.24 27.50 26.88 27.48 3,760 -0.21(-0.76%)
Oct 08, 2024 27.37 27.69 27.30 27.69 6,244 -0.46(-1.63%)
Oct 07, 2024 28.31 28.31 27.85 28.15 4,501 -0.15(-0.53%)
Oct 04, 2024 28.09 28.30 27.94 28.30 5,131 +0.64(+2.31%)
Oct 03, 2024 27.52 27.66 27.35 27.66 6,694 -0.33(-1.18%)
Oct 02, 2024 27.75 27.99 27.75 27.99 7,348 +0.39(+1.41%)
Oct 01, 2024 27.34 27.64 27.32 27.60 10,400 +0.14(+0.51%)
Sep 30, 2024 27.55 27.57 27.39 27.46 3,007 +0.09(+0.33%)
Sep 27, 2024 27.47 27.50 27.27 27.37 6,571 +0.31(+1.15%)
Sep 26, 2024 27.00 27.06 26.70 27.06 109,121 +0.91(+3.48%)
Sep 25, 2024 26.28 26.30 26.07 26.15 1,280 -0.30(-1.13%)
Sep 24, 2024 26.15 26.45 26.02 26.45 5,809 +0.71(+2.76%)
Sep 23, 2024 25.60 25.83 25.60 25.74 6,457 +0.19(+0.74%)
Sep 20, 2024 25.42 25.55 25.32 25.55 2,172 -0.05(-0.20%)
Sep 19, 2024 25.48 25.60 25.35 25.60 8,098 +0.83(+3.35%)
Sep 18, 2024 24.75 25.11 24.63 24.77 7,181 +0.06(+0.24%)
Sep 17, 2024 24.69 24.80 24.56 24.71 4,920 +0.23(+0.94%)
Sep 16, 2024 24.51 24.52 24.48 24.48 2,160 -0.01(-0.04%)
Sep 13, 2024 24.49 24.56 24.49 24.49 3,553 +0.28(+1.16%)
Sep 12, 2024 24.06 24.27 24.02 24.21 4,698 +0.18(+0.75%)
Sep 11, 2024 23.69 24.03 23.69 24.03 1,598 +0.27(+1.14%)
Sep 10, 2024 23.54 23.76 23.45 23.76 1,654 +0.05(+0.21%)
Sep 09, 2024 23.55 23.76 23.55 23.71 9,320 +0.26(+1.11%)
Sep 06, 2024 23.89 23.89 23.36 23.45 4,604 -0.35(-1.47%)
Sep 05, 2024 23.88 23.88 23.80 23.80 342 -0.08(-0.34%)
Sep 04, 2024 23.80 23.98 23.78 23.88 3,874 +0.02(+0.08%)
Sep 03, 2024 24.25 24.25 23.86 23.86 5,135 -0.63(-2.57%)
Aug 30, 2024 24.43 24.49 24.27 24.49 84,162 +0.37(+1.53%)
Aug 29, 2024 24.15 24.30 23.91 24.12 175,332 +0.06(+0.25%)
Aug 28, 2024 24.03 24.07 24.01 24.06 1,144 -0.31(-1.27%)
Aug 27, 2024 24.32 24.37 24.28 24.37 2,119 +0.14(+0.58%)
Aug 26, 2024 24.26 24.41 24.17 24.23 3,247 -0.45(-1.82%)
Aug 23, 2024 24.46 24.77 24.36 24.68 11,160 +0.45(+1.86%)
Aug 22, 2024 24.60 24.60 24.23 24.23 103,629 -0.49(-1.98%)
Aug 21, 2024 24.42 24.72 24.38 24.72 8,036 +0.42(+1.73%)
Aug 20, 2024 24.28 24.32 24.25 24.30 3,908 -0.44(-1.78%)
Aug 19, 2024 24.50 24.81 24.45 24.74 23,515 +0.34(+1.39%)
Aug 16, 2024 24.25 24.50 24.25 24.40 3,121 +0.14(+0.58%)
Aug 15, 2024 24.06 24.26 24.06 24.26 2,061 +0.70(+2.99%)
Aug 14, 2024 23.85 23.85 23.54 23.56 2,872 -0.30(-1.27%)
Aug 13, 2024 23.43 23.86 23.43 23.86 4,424 +0.70(+3.02%)
Aug 12, 2024 23.23 23.27 23.14 23.16 1,765 -0.07(-0.30%)
Aug 09, 2024 23.15 23.31 23.15 23.23 4,386 +0.06(+0.26%)
Aug 08, 2024 22.69 23.21 22.64 23.17 10,685 +0.69(+3.07%)
Aug 07, 2024 23.00 23.10 22.48 22.48 94,448 -0.05(-0.22%)
Aug 06, 2024 22.42 22.80 22.42 22.53 6,577 +0.29(+1.30%)
Aug 05, 2024 21.35 22.51 21.35 22.24 27,157 -0.54(-2.37%)
Aug 02, 2024 22.90 22.90 22.43 22.78 3,664 -0.70(-2.98%)
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.