Global X E-commerce ETF (EBIZ) Historical Stock Data
21.86 ↓0.53 (-2.37%)
As of April 19, 2024, 3:41pm EST.
Historical Data
In the past 30 trading days, EBIZ is down -0.12% a day on average. There have been 13 days where Global X E-commerce ETF closed green and 17 days where EBIZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-22 | 22.16 | 22.39 | ↑$0.23 (1.04%) | 22.07 | 22.41 | 2.34K |
| 2024-04-19 | 21.85 | 21.93 | ↑$0.09 (0.39%) | 21.77 | 22.06 | 20.49K |
| 2024-04-18 | 22.09 | 21.99 | ↓$0.10 (-0.45%) | 21.99 | 22.36 | 2.29K |
| 2024-04-17 | 22.32 | 22.01 | ↓$0.31 (-1.39%) | 22.01 | 22.35 | 3.81K |
| 2024-04-16 | 22.01 | 22.21 | ↑$0.20 (0.91%) | 22.01 | 22.34 | 2.95K |
| 2024-04-15 | 22.86 | 22.21 | ↓$0.65 (-2.84%) | 22.21 | 22.86 | 11.25K |
| 2024-04-12 | 22.93 | 22.74 | ↓$0.19 (-0.81%) | 22.64 | 22.93 | 2.57K |
| 2024-04-11 | 23.31 | 23.44 | ↑$0.14 (0.58%) | 23.28 | 23.45 | 1.08K |
| 2024-04-10 | 23.36 | 23.34 | ↓$0.02 (-0.09%) | 23.22 | 23.48 | 9.49K |
| 2024-04-09 | 23.68 | 23.79 | ↑$0.11 (0.46%) | 23.59 | 23.81 | 8.88K |
| 2024-04-08 | 23.55 | 23.56 | ↑$0.01 (0.04%) | 23.54 | 23.65 | 1.93K |
| 2024-04-05 | 23.54 | 23.53 | ↓$0.01 (-0.04%) | 23.53 | 23.54 | 200.97K |
| 2024-04-04 | 23.82 | 23.28 | ↓$0.54 (-2.27%) | 23.27 | 23.82 | 9.99K |
| 2024-04-03 | 23.59 | 23.59 | ↑$0.00 (0.00%) | 23.48 | 23.70 | 8.52K |
| 2024-04-02 | 23.50 | 23.60 | ↑$0.10 (0.43%) | 23.40 | 23.64 | 10.78K |
| 2024-04-01 | 24.03 | 23.90 | ↓$0.13 (-0.54%) | 23.76 | 24.03 | 9.93K |
| 2024-03-28 | 24.01 | 23.88 | ↓$0.13 (-0.54%) | 23.88 | 24.05 | 14.01K |
| 2024-03-27 | 23.90 | 23.96 | ↑$0.06 (0.25%) | 23.87 | 23.96 | 1.98K |
| 2024-03-26 | 23.98 | 23.88 | ↓$0.10 (-0.42%) | 23.84 | 24.00 | 2.75K |
| 2024-03-25 | 24.09 | 23.88 | ↓$0.21 (-0.87%) | 23.84 | 24.09 | 4.62K |
| 2024-03-22 | 24.10 | 23.86 | ↓$0.24 (-1.00%) | 23.86 | 24.10 | 4.89K |
| 2024-03-21 | 24.20 | 24.16 | ↓$0.04 (-0.17%) | 24.16 | 24.32 | 18.79K |
| 2024-03-20 | 23.68 | 24.12 | ↑$0.44 (1.86%) | 23.68 | 24.12 | 23.12K |
| 2024-03-19 | 23.32 | 23.58 | ↑$0.26 (1.14%) | 23.32 | 23.61 | 2.62K |
| 2024-03-18 | 23.63 | 23.57 | ↓$0.06 (-0.25%) | 23.51 | 23.66 | 2.36K |
| 2024-03-15 | 23.52 | 23.43 | ↓$0.09 (-0.38%) | 23.41 | 23.52 | 1.61K |
| 2024-03-14 | 23.54 | 23.50 | ↓$0.04 (-0.16%) | 23.50 | 23.55 | 2.50K |
| 2024-03-13 | 23.42 | 23.85 | ↑$0.43 (1.84%) | 23.42 | 23.96 | 17.29K |
| 2024-03-12 | 23.28 | 23.32 | ↑$0.04 (0.17%) | 23.24 | 23.39 | 1.95K |
| 2024-03-11 | 23.16 | 23.05 | ↓$0.11 (-0.47%) | 23.05 | 23.22 | 8.59K |
Create an account or log in to view more rows.
$EBIZ come back next earning
$EBIZ im in.
$EBIZ never selling
$EBIZ I already know
tomorrow the bulls going to say "next week" just like every week.
$EBIZ when this finally break out we could see huge upside
$EBIZ weak
$EBIZ just waiting ….
$EBIZ get ready bears and bulls
$EBIZ pre mkt is meaningless
$EBIZ Was last two days consolidation??