Skip to main content

GX E-Commerce ETF (NQ: EBIZ )

24.77 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 33.31 33.48 33.26 33.26 14,087 +0.01(+0.02%)
May 27, 2021 33.31 33.31 32.92 33.25 19,588 +0.03(+0.09%)
May 26, 2021 33.09 33.27 33.09 33.23 36,022 +0.32(+0.96%)
May 25, 2021 33.18 33.38 32.91 32.91 122,142 +0.02(+0.06%)
May 24, 2021 32.82 33.03 32.74 32.89 16,246 +0.22(+0.67%)
May 21, 2021 33.13 33.13 32.67 32.67 24,311 -0.29(-0.87%)
May 20, 2021 32.50 33.02 32.50 32.96 17,862 +0.69(+2.15%)
May 19, 2021 31.53 32.26 31.47 32.26 21,200 -0.19(-0.58%)
May 18, 2021 32.22 32.72 32.15 32.45 52,316 +0.37(+1.14%)
May 17, 2021 32.01 32.12 31.77 32.09 26,905 +0.03(+0.09%)
May 14, 2021 31.55 32.15 31.48 32.06 60,046 +1.04(+3.35%)
May 13, 2021 31.56 31.85 30.70 31.02 85,205 -0.44(-1.39%)
May 12, 2021 32.46 32.57 31.43 31.45 46,433 -1.19(-3.64%)
May 11, 2021 31.68 32.73 31.55 32.64 55,628 +0.00(+0.01%)
May 10, 2021 33.32 33.32 32.62 32.64 68,737 -0.79(-2.35%)
May 07, 2021 33.12 33.76 33.12 33.42 151,765 +0.59(+1.81%)
May 06, 2021 33.01 33.05 32.45 32.83 34,692 -0.36(-1.07%)
May 05, 2021 33.50 33.69 33.08 33.19 29,412 -0.23(-0.68%)
May 04, 2021 33.83 33.83 32.95 33.41 44,026 -0.72(-2.10%)
May 03, 2021 34.52 34.68 34.12 34.13 15,291 -0.19(-0.57%)
Apr 30, 2021 34.68 34.82 34.33 34.33 20,688 -0.75(-2.15%)
Apr 29, 2021 35.71 35.72 34.82 35.08 34,099 -0.49(-1.37%)
Apr 28, 2021 35.39 35.67 35.14 35.56 107,652 +0.36(+1.01%)
Apr 27, 2021 35.10 35.42 35.10 35.21 21,707 +0.13(+0.37%)
Apr 26, 2021 34.72 35.08 34.72 35.08 22,294 +0.37(+1.06%)
Apr 23, 2021 34.32 34.79 34.32 34.71 29,266 +0.59(+1.74%)
Apr 22, 2021 34.30 34.61 34.07 34.12 22,914 +0.08(+0.23%)
Apr 21, 2021 33.35 34.05 33.28 34.04 229,658 +0.48(+1.42%)
Apr 20, 2021 34.27 34.28 33.20 33.56 90,045 -0.95(-2.76%)
Apr 19, 2021 34.86 34.95 34.34 34.51 55,701 -0.33(-0.94%)
Apr 16, 2021 34.84 34.94 34.53 34.84 36,027 +0.10(+0.29%)
Apr 15, 2021 34.88 35.42 34.45 34.74 18,410 +0.10(+0.29%)
Apr 14, 2021 34.97 35.24 34.60 34.64 37,849 -0.05(-0.14%)
Apr 13, 2021 34.47 34.78 34.47 34.69 28,230 +0.32(+0.94%)
Apr 12, 2021 34.66 34.66 34.17 34.37 32,202 -0.35(-1.01%)
Apr 09, 2021 34.70 34.76 34.52 34.72 26,743 -0.10(-0.28%)
Apr 08, 2021 34.69 34.91 34.54 34.82 35,669 +0.43(+1.25%)
Apr 07, 2021 34.90 34.90 34.32 34.39 25,502 -0.62(-1.77%)
Apr 06, 2021 34.60 35.27 34.59 35.01 39,534 +0.33(+0.94%)
Apr 05, 2021 35.20 35.20 34.56 34.68 40,044 -0.18(-0.51%)
Apr 01, 2021 34.58 34.94 34.53 34.86 20,587 +0.95(+2.81%)
Mar 31, 2021 33.92 34.26 33.90 33.91 27,447 +0.26(+0.77%)
Mar 30, 2021 33.33 33.83 33.21 33.65 40,373 +0.22(+0.65%)
Mar 29, 2021 33.83 33.99 33.27 33.43 22,735 -0.41(-1.20%)
Mar 26, 2021 33.36 33.91 32.77 33.84 29,669 +0.57(+1.73%)
Mar 25, 2021 32.50 33.57 32.50 33.26 49,247 +0.12(+0.36%)
Mar 24, 2021 35.10 35.10 33.14 33.15 57,780 -1.94(-5.54%)
Mar 23, 2021 35.47 35.64 35.00 35.09 58,800 -0.65(-1.83%)
Mar 22, 2021 35.81 35.87 35.54 35.74 46,604 +0.00(+0.00%)
Mar 19, 2021 35.37 35.85 35.15 35.74 19,577 +0.46(+1.29%)
Mar 18, 2021 35.84 36.10 35.27 35.29 31,909 -0.65(-1.82%)
Mar 17, 2021 35.27 36.11 34.91 35.94 46,160 +0.16(+0.44%)
Mar 16, 2021 36.12 36.26 35.48 35.78 51,592 -0.18(-0.50%)
Mar 15, 2021 35.55 35.99 35.41 35.96 67,473 +0.78(+2.23%)
Mar 12, 2021 34.69 35.18 34.63 35.18 37,844 +0.03(+0.08%)
Mar 11, 2021 34.67 35.19 34.58 35.15 47,653 +1.21(+3.56%)
Mar 10, 2021 34.63 34.72 33.77 33.94 75,786 -0.18(-0.52%)
Mar 09, 2021 33.60 34.31 33.59 34.12 66,755 +1.37(+4.18%)
Mar 08, 2021 33.27 33.86 32.75 32.75 93,340 -0.91(-2.71%)
Mar 05, 2021 33.64 33.71 31.78 33.66 151,880 +0.51(+1.55%)
Mar 04, 2021 34.02 34.32 32.46 33.15 193,011 -1.17(-3.41%)
Mar 03, 2021 35.34 35.45 34.24 34.32 339,152 -1.03(-2.92%)
Mar 02, 2021 36.01 36.05 35.34 35.35 320,049 -0.60(-1.68%)
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.