Global X E-commerce ETF (EBIZ) Historical Stock Data
33.14 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EBIZ is down -0.17% a day on average. There have been 19 days where Global X E-commerce ETF closed green and 11 days where EBIZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 33.07 | 33.14 | ↑$0.07 (0.22%) | 33.01 | 33.16 | 1.88K |
| 2025-12-23 | 32.95 | 33.04 | ↑$0.08 (0.26%) | 32.83 | 33.04 | 4.97K |
| 2025-12-22 | 32.96 | 33.02 | ↑$0.05 (0.17%) | 32.91 | 33.07 | 5.79K |
| 2025-12-19 | 32.95 | 32.98 | ↑$0.03 (0.08%) | 32.94 | 33.17 | 2.67K |
| 2025-12-18 | 32.68 | 32.70 | ↑$0.02 (0.06%) | 32.68 | 32.84 | 1.11K |
| 2025-12-17 | 32.63 | 32.25 | ↓$0.38 (-1.17%) | 32.25 | 32.64 | 2.50K |
| 2025-12-16 | 32.35 | 32.50 | ↑$0.15 (0.47%) | 32.35 | 32.58 | 5.77K |
| 2025-12-15 | 33.08 | 32.51 | ↓$0.57 (-1.73%) | 32.51 | 33.08 | 3.92K |
| 2025-12-12 | 33.07 | 32.93 | ↓$0.14 (-0.42%) | 32.90 | 33.12 | 4.53K |
| 2025-12-11 | 32.92 | 33.03 | ↑$0.11 (0.32%) | 32.81 | 33.06 | 8.73K |
| 2025-12-10 | 32.74 | 33.05 | ↑$0.31 (0.95%) | 32.74 | 33.21 | 6.92K |
| 2025-12-09 | 32.57 | 32.79 | ↑$0.22 (0.67%) | 32.57 | 32.79 | 2.99K |
| 2025-12-08 | 32.81 | 32.68 | ↓$0.13 (-0.41%) | 32.68 | 32.89 | 13.23K |
| 2025-12-05 | 32.92 | 32.73 | ↓$0.19 (-0.56%) | 32.73 | 32.92 | 1.18K |
| 2025-12-04 | 32.75 | 32.59 | ↓$0.16 (-0.50%) | 32.55 | 32.75 | 24.50K |
| 2025-12-03 | 32.62 | 32.64 | ↑$0.01 (0.03%) | 32.62 | 32.68 | 4.34K |
| 2025-12-02 | 32.68 | 32.73 | ↑$0.05 (0.15%) | 32.53 | 32.82 | 4.86K |
| 2025-12-01 | 32.27 | 32.57 | ↑$0.30 (0.94%) | 32.27 | 32.74 | 2.73K |
| 2025-11-28 | 32.55 | 32.57 | ↑$0.02 (0.05%) | 32.41 | 32.60 | 7.74K |
| 2025-11-26 | 32.37 | 32.50 | ↑$0.13 (0.40%) | 32.33 | 32.61 | 4.60K |
| 2025-11-25 | 31.96 | 32.30 | ↑$0.34 (1.07%) | 31.85 | 32.38 | 24.27K |
| 2025-11-24 | 31.48 | 31.67 | ↑$0.19 (0.61%) | 31.40 | 31.72 | 3.29K |
| 2025-11-21 | 31.00 | 31.13 | ↑$0.13 (0.43%) | 30.55 | 31.30 | 4.01K |
| 2025-11-20 | 31.78 | 30.57 | ↓$1.21 (-3.80%) | 30.57 | 31.78 | 5.77K |
| 2025-11-19 | 31.67 | 31.43 | ↓$0.24 (-0.77%) | 31.33 | 31.67 | 6.08K |
| 2025-11-18 | 31.47 | 31.70 | ↑$0.23 (0.71%) | 31.46 | 31.84 | 32.35K |
| 2025-11-17 | 32.36 | 31.94 | ↓$0.42 (-1.30%) | 31.88 | 32.48 | 3.86K |
| 2025-11-14 | 32.40 | 32.46 | ↑$0.06 (0.18%) | 32.28 | 32.59 | 5.35K |
| 2025-11-13 | 33.69 | 32.94 | ↓$0.76 (-2.25%) | 32.94 | 33.69 | 11.57K |
| 2025-11-12 | 33.68 | 33.67 | ↓$0.01 (-0.04%) | 33.67 | 33.68 | 858 |
Create an account or log in to view more rows.
$EBIZ bear trap?
$EBIZ Going up
$EBIZ I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$EBIZ almost go time
$EBIZ not worrying
$EBIZ we need one good push to moon this.
$EBIZ might get a sell off today
$EBIZ the greatest stock of all time
will not bow to the shorts
oh yeah
$EBIZ Looking for this cup to breakout.
$EBIZ Very bullish action