Skip to main content

GX E-Commerce ETF (NQ: EBIZ )

23.74 -0.23 (-0.96%)
Official Closing Price Updated: 4:15 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2024 23.86 23.86 23.69 23.74 2,750 -0.23(-0.96%)
Jun 27, 2024 23.88 24.25 23.88 23.97 2,535 -0.01(-0.05%)
Jun 26, 2024 23.93 24.02 23.76 23.98 7,839 +0.05(+0.21%)
Jun 25, 2024 23.74 23.93 23.69 23.93 7,072 +0.19(+0.80%)
Jun 24, 2024 23.59 23.82 23.59 23.74 10,425 +0.10(+0.42%)
Jun 21, 2024 23.58 23.65 23.42 23.64 4,248 +0.05(+0.21%)
Jun 20, 2024 23.76 23.76 23.44 23.59 50,031 -0.13(-0.55%)
Jun 18, 2024 23.73 23.79 23.71 23.72 4,730 +0.00(+0.00%)
Jun 17, 2024 23.48 23.86 23.48 23.72 2,558 +0.18(+0.76%)
Jun 14, 2024 23.67 23.67 23.44 23.54 3,639 -0.33(-1.38%)
Jun 13, 2024 24.22 24.26 23.87 23.87 7,045 -0.33(-1.36%)
Jun 12, 2024 24.29 24.43 24.20 24.20 12,071 +0.26(+1.08%)
Jun 11, 2024 23.82 23.94 23.70 23.94 2,663 -0.14(-0.58%)
Jun 10, 2024 23.73 24.11 23.73 24.08 4,765 +0.42(+1.77%)
Jun 07, 2024 23.66 24.03 23.66 23.66 1,972 -0.11(-0.46%)
Jun 06, 2024 23.75 23.85 23.69 23.77 3,391 +0.13(+0.55%)
Jun 05, 2024 23.45 23.66 23.45 23.64 9,597 +0.19(+0.81%)
Jun 04, 2024 23.42 23.46 23.24 23.45 12,568 -0.10(-0.42%)
Jun 03, 2024 23.64 23.83 23.37 23.55 43,946 -0.02(-0.08%)
May 31, 2024 23.38 23.57 23.29 23.57 156,232 +0.00(+0.00%)
May 30, 2024 23.48 23.59 23.46 23.57 4,285 +0.12(+0.51%)
May 29, 2024 23.28 23.56 23.27 23.45 5,198 -0.17(-0.72%)
May 28, 2024 23.86 23.86 23.62 23.62 3,453 -0.37(-1.54%)
May 24, 2024 23.94 24.08 23.91 23.99 2,741 +0.14(+0.59%)
May 23, 2024 24.32 24.34 23.79 23.85 10,699 -0.58(-2.37%)
May 22, 2024 24.68 24.68 24.36 24.43 11,795 -0.15(-0.61%)
May 21, 2024 24.74 24.74 24.58 24.58 2,462 -0.41(-1.64%)
May 20, 2024 24.89 24.99 24.87 24.99 4,815 +0.13(+0.52%)
May 17, 2024 24.89 25.03 24.84 24.86 2,746 +0.03(+0.12%)
May 16, 2024 24.84 24.88 24.79 24.83 3,866 +0.06(+0.24%)
May 15, 2024 24.82 24.82 24.70 24.77 4,397 +0.09(+0.36%)
May 14, 2024 24.61 24.69 24.54 24.68 4,832 +0.10(+0.41%)
May 13, 2024 24.53 24.79 24.46 24.58 7,618 +0.40(+1.65%)
May 10, 2024 24.37 24.74 24.15 24.18 6,014 -0.21(-0.86%)
May 09, 2024 24.08 24.39 24.05 24.39 5,366 +0.39(+1.62%)
May 08, 2024 23.90 24.00 23.76 24.00 4,674 -0.46(-1.88%)
May 07, 2024 24.61 24.70 24.46 24.46 27,646 -0.36(-1.45%)
May 06, 2024 24.70 24.83 24.65 24.82 59,878 +0.32(+1.30%)
May 03, 2024 24.25 24.53 24.25 24.50 10,723 +0.56(+2.33%)
May 02, 2024 23.71 23.94 23.54 23.94 4,258 +1.16(+5.08%)
May 01, 2024 22.83 22.83 21.28 22.79 5,638 +0.01(+0.04%)
Apr 30, 2024 23.08 23.08 22.78 22.78 5,211 -0.34(-1.47%)
Apr 29, 2024 23.15 23.17 23.09 23.12 3,386 +0.05(+0.22%)
Apr 26, 2024 22.94 23.18 22.94 23.07 4,081 +0.42(+1.85%)
Apr 25, 2024 22.45 22.65 22.41 22.65 1,250 -0.13(-0.57%)
Apr 24, 2024 23.06 23.06 22.78 22.78 1,050 -0.10(-0.44%)
Apr 23, 2024 22.43 22.97 22.43 22.88 2,925 +0.54(+2.41%)
Apr 22, 2024 22.11 22.36 22.02 22.34 2,351 +0.46(+2.10%)
Apr 19, 2024 21.79 22.01 21.72 21.88 20,437 -0.06(-0.27%)
Apr 18, 2024 22.04 22.31 21.94 21.94 2,300 -0.02(-0.09%)
Apr 17, 2024 22.23 22.30 21.96 21.96 3,816 -0.20(-0.90%)
Apr 16, 2024 21.96 22.29 21.96 22.16 2,957 +0.00(+0.00%)
Apr 15, 2024 22.81 22.81 22.16 22.16 11,277 -0.53(-2.33%)
Apr 12, 2024 22.93 22.93 22.59 22.69 2,582 -0.70(-2.99%)
Apr 11, 2024 23.25 23.39 23.23 23.38 1,081 +0.10(+0.43%)
Apr 10, 2024 23.30 23.42 23.16 23.28 9,511 -0.45(-1.89%)
Apr 09, 2024 23.62 23.79 23.53 23.73 8,905 +0.23(+0.98%)
Apr 08, 2024 23.49 23.59 23.49 23.50 1,935 +0.03(+0.13%)
Apr 05, 2024 23.48 23.48 23.47 23.47 201,441 +0.25(+1.07%)
Apr 04, 2024 23.76 23.76 23.21 23.22 9,632 -0.31(-1.31%)
Apr 03, 2024 23.53 23.65 23.42 23.53 8,538 -0.01(-0.04%)
Apr 02, 2024 23.54 23.58 23.34 23.54 10,823 -0.30(-1.26%)
Apr 01, 2024 23.97 23.97 23.70 23.84 9,962 +0.02(+0.08%)
Mar 28, 2024 23.93 23.99 23.82 23.82 14,048 -0.08(-0.33%)
Mar 27, 2024 23.84 23.90 23.81 23.90 1,990 +0.08(+0.33%)
Mar 26, 2024 23.92 23.94 23.78 23.82 2,796 +0.00(+0.00%)
Mar 25, 2024 23.94 24.03 23.78 23.82 4,632 +0.02(+0.08%)
Mar 22, 2024 24.04 24.04 23.80 23.80 4,908 -0.30(-1.24%)
Mar 21, 2024 24.14 24.26 24.10 24.10 18,905 +0.04(+0.17%)
Mar 20, 2024 23.60 24.06 23.60 24.06 23,314 +0.54(+2.29%)
Mar 19, 2024 23.26 23.55 23.26 23.52 2,627 +0.01(+0.04%)
Mar 18, 2024 23.57 23.60 23.45 23.51 2,264 +0.14(+0.60%)
Mar 15, 2024 23.46 23.46 23.34 23.37 1,815 -0.07(-0.30%)
Mar 14, 2024 23.48 23.49 23.44 23.44 2,812 -0.35(-1.47%)
Mar 13, 2024 23.36 23.90 23.36 23.79 17,332 +0.53(+2.27%)
Mar 12, 2024 23.22 23.33 23.18 23.26 1,950 +0.27(+1.17%)
Mar 11, 2024 23.11 23.16 23.00 23.00 8,615 -0.11(-0.48%)
Mar 08, 2024 23.12 23.48 23.05 23.11 5,102 +0.04(+0.17%)
Mar 07, 2024 22.97 23.07 22.88 23.07 3,853 +0.22(+0.96%)
Mar 06, 2024 23.04 23.05 22.83 22.85 3,001 +0.13(+0.57%)
Mar 05, 2024 22.73 22.77 22.54 22.72 1,867 -0.22(-0.96%)
Mar 04, 2024 23.28 23.28 22.90 22.94 7,101 -0.23(-0.99%)
Mar 01, 2024 22.88 23.19 22.88 23.16 2,029 +0.34(+1.51%)
Feb 29, 2024 22.84 23.01 22.76 22.82 3,909 +0.13(+0.57%)
Feb 28, 2024 22.89 22.89 22.68 22.69 1,552 -0.00(-0.02%)
Feb 27, 2024 22.46 22.77 22.46 22.70 3,750 +0.46(+2.06%)
Feb 26, 2024 22.26 22.45 22.24 22.24 8,330 +0.05(+0.22%)
Feb 23, 2024 21.99 22.25 21.99 22.19 5,304 +0.39(+1.78%)
Feb 22, 2024 21.70 21.85 21.60 21.80 9,928 +0.49(+2.29%)
Feb 21, 2024 21.33 21.38 21.20 21.31 5,088 -0.21(-0.97%)
Feb 20, 2024 21.42 21.52 21.42 21.52 1,913 -0.27(-1.24%)
Feb 16, 2024 21.97 21.97 21.79 21.79 3,641 -0.16(-0.73%)
Feb 15, 2024 21.67 21.95 21.67 21.95 8,580 +0.55(+2.56%)
Feb 14, 2024 21.21 21.40 21.21 21.40 2,376 +0.44(+2.09%)
Feb 13, 2024 21.06 21.10 20.96 20.96 6,843 -0.62(-2.87%)
Feb 12, 2024 21.38 21.84 21.32 21.58 16,561 +0.26(+1.22%)
Feb 09, 2024 21.06 21.35 21.06 21.32 3,109 +0.13(+0.61%)
Feb 08, 2024 20.95 21.22 20.95 21.19 3,868 +0.12(+0.57%)
Feb 07, 2024 20.93 21.08 20.86 21.07 3,677 -0.03(-0.14%)
Feb 06, 2024 20.77 21.10 20.77 21.10 9,147 +0.51(+2.47%)
Feb 05, 2024 20.45 20.65 20.41 20.59 15,618 -0.04(-0.21%)
Feb 02, 2024 20.36 20.65 20.20 20.63 8,840 +0.24(+1.19%)
Feb 01, 2024 20.40 20.40 20.31 20.39 2,525 +0.34(+1.69%)
Jan 31, 2024 20.32 20.40 20.05 20.05 1,195 -0.37(-1.81%)
Jan 30, 2024 20.54 20.59 20.41 20.42 2,738 -0.37(-1.78%)
Jan 29, 2024 20.56 20.81 20.56 20.79 1,585 -0.06(-0.29%)
Jan 26, 2024 20.74 21.01 20.74 20.85 4,742 +0.06(+0.29%)
Jan 25, 2024 20.78 20.79 20.65 20.79 3,552 +0.09(+0.43%)
Jan 24, 2024 20.83 20.87 20.70 20.70 1,743 +0.12(+0.58%)
Jan 23, 2024 20.57 20.75 20.57 20.58 5,452 +0.18(+0.91%)
Jan 22, 2024 20.23 20.42 20.23 20.40 4,964 +0.03(+0.17%)
Jan 19, 2024 20.11 20.36 20.02 20.36 7,006 +0.25(+1.24%)
Jan 18, 2024 20.17 20.17 20.07 20.11 7,006 +0.10(+0.50%)
Jan 17, 2024 19.79 20.01 19.73 20.01 6,244 -0.17(-0.84%)
Jan 16, 2024 20.14 20.18 20.14 20.18 3,224 -0.32(-1.56%)
Jan 12, 2024 20.56 20.56 20.50 20.50 679 -0.12(-0.60%)
Jan 11, 2024 20.70 20.70 20.59 20.62 1,561 -0.04(-0.17%)
Jan 10, 2024 20.72 20.75 20.63 20.66 1,555 +0.07(+0.34%)
Jan 09, 2024 20.36 20.66 20.36 20.59 4,067 +0.00(+0.00%)
Jan 08, 2024 20.37 20.60 20.34 20.59 19,467 +0.32(+1.57%)
Jan 05, 2024 20.45 20.48 20.03 20.27 36,635 -0.10(-0.49%)
Jan 04, 2024 20.37 20.49 20.33 20.37 2,846 -0.07(-0.34%)
Jan 03, 2024 20.44 20.47 20.35 20.44 3,301 -0.20(-0.97%)
Jan 02, 2024 20.85 20.85 20.64 20.64 2,585 -0.50(-2.36%)
Dec 29, 2023 21.12 21.27 21.05 21.14 6,709 -0.01(-0.05%)
Dec 28, 2023 21.06 21.16 21.06 21.15 7,183 +0.18(+0.86%)
Dec 27, 2023 20.93 21.05 20.89 20.97 20,101 +0.05(+0.24%)
Dec 26, 2023 20.99 21.01 20.73 20.92 9,310 -0.03(-0.14%)
Dec 22, 2023 20.95 21.03 20.90 20.95 6,541 -0.23(-1.07%)
Dec 21, 2023 20.80 21.18 20.80 21.18 7,147 +0.58(+2.79%)
Dec 20, 2023 20.90 21.12 20.60 20.60 11,676 -0.50(-2.38%)
Dec 19, 2023 20.94 21.11 20.94 21.10 4,862 +0.38(+1.85%)
Dec 18, 2023 20.67 20.76 20.61 20.72 3,166 +0.08(+0.39%)
Dec 15, 2023 20.80 20.80 20.59 20.64 2,553 +0.00(+0.00%)
Dec 14, 2023 20.49 20.69 20.47 20.64 4,446 +0.32(+1.57%)
Dec 13, 2023 19.85 20.35 19.71 20.32 2,050 +0.30(+1.49%)
Dec 12, 2023 19.98 20.02 19.85 20.02 7,319 -0.02(-0.10%)
Dec 11, 2023 19.75 20.12 19.75 20.04 7,520 +0.19(+0.95%)
Dec 08, 2023 19.66 19.92 19.66 19.85 39,966 +0.02(+0.10%)
Dec 07, 2023 19.74 19.89 19.74 19.83 1,971 +0.14(+0.71%)
Dec 06, 2023 19.98 19.98 19.66 19.69 5,475 -0.21(-1.05%)
Dec 05, 2023 19.95 19.95 19.72 19.90 4,503 -0.16(-0.80%)
Dec 04, 2023 20.05 20.11 19.83 20.06 25,959 -0.03(-0.15%)
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.