Global X E-commerce ETF (EBIZ) Historical Stock Data
24.00 ↑0.41 (1.74%)
As of July 19, 2024, 11:35am EST.
Historical Data
In the past 30 trading days, EBIZ is down -0.10% a day on average. There have been 16 days where Global X E-commerce ETF closed green and 14 days where EBIZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 24.01 | 24.00 | ↓$0.01 (-0.04%) | 23.98 | 24.01 | 5.45K |
| 2024-07-25 | 23.71 | 23.59 | ↓$0.12 (-0.51%) | 23.59 | 23.93 | 5.60K |
| 2024-07-24 | 24.21 | 23.72 | ↓$0.49 (-2.02%) | 23.69 | 24.21 | 1.20K |
| 2024-07-23 | 24.23 | 24.30 | ↑$0.07 (0.29%) | 24.22 | 24.39 | 7.52K |
| 2024-07-22 | 24.34 | 24.42 | ↑$0.08 (0.33%) | 24.19 | 24.46 | 93.81K |
| 2024-07-19 | 24.01 | 24.06 | ↑$0.05 (0.21%) | 24.01 | 24.19 | 3.05K |
| 2024-07-18 | 24.59 | 24.04 | ↓$0.55 (-2.24%) | 24.00 | 24.61 | 1.62K |
| 2024-07-17 | 24.90 | 24.57 | ↓$0.33 (-1.33%) | 24.55 | 24.90 | 2.65K |
| 2024-07-16 | 24.84 | 25.27 | ↑$0.43 (1.73%) | 24.84 | 25.33 | 2.94K |
| 2024-07-15 | 24.84 | 24.86 | ↑$0.02 (0.08%) | 24.78 | 24.90 | 1.98K |
| 2024-07-12 | 24.98 | 25.00 | ↑$0.02 (0.08%) | 24.96 | 25.04 | 5.27K |
| 2024-07-11 | 24.57 | 24.49 | ↓$0.08 (-0.33%) | 24.49 | 24.58 | 1.70K |
| 2024-07-10 | 24.21 | 24.22 | ↑$0.01 (0.04%) | 23.98 | 24.25 | 6.13K |
| 2024-07-09 | 23.90 | 24.05 | ↑$0.15 (0.63%) | 23.64 | 24.18 | 6.27K |
| 2024-07-08 | 23.87 | 23.80 | ↓$0.07 (-0.29%) | 23.80 | 23.87 | 0.93K |
| 2024-07-05 | 23.77 | 23.87 | ↑$0.10 (0.40%) | 23.77 | 23.87 | 1.84K |
| 2024-07-03 | 23.96 | 23.83 | ↓$0.13 (-0.54%) | 23.83 | 23.96 | 582 |
| 2024-07-02 | 23.42 | 23.76 | ↑$0.34 (1.45%) | 23.42 | 23.76 | 8.34K |
| 2024-07-01 | 23.73 | 23.45 | ↓$0.28 (-1.18%) | 23.39 | 23.73 | 12.09K |
| 2024-06-28 | 23.86 | 23.74 | ↓$0.12 (-0.50%) | 23.69 | 23.86 | 2.75K |
| 2024-06-27 | 23.88 | 23.97 | ↑$0.09 (0.38%) | 23.88 | 24.25 | 2.54K |
| 2024-06-26 | 23.99 | 24.04 | ↑$0.05 (0.21%) | 23.82 | 24.08 | 7.81K |
| 2024-06-25 | 23.80 | 23.99 | ↑$0.19 (0.80%) | 23.75 | 23.99 | 7.04K |
| 2024-06-24 | 23.65 | 23.80 | ↑$0.15 (0.63%) | 23.65 | 23.88 | 10.33K |
| 2024-06-21 | 23.64 | 23.70 | ↑$0.06 (0.25%) | 23.48 | 23.71 | 4.22K |
| 2024-06-20 | 23.79 | 23.65 | ↓$0.14 (-0.59%) | 23.50 | 23.82 | 49.91K |
| 2024-06-18 | 23.79 | 23.78 | ↓$0.01 (-0.04%) | 23.77 | 23.85 | 4.71K |
| 2024-06-17 | 23.54 | 23.78 | ↑$0.24 (1.02%) | 23.54 | 23.92 | 2.55K |
| 2024-06-14 | 23.73 | 23.60 | ↓$0.13 (-0.55%) | 23.50 | 23.73 | 3.63K |
| 2024-06-13 | 24.28 | 23.93 | ↓$0.35 (-1.44%) | 23.93 | 24.32 | 6.99K |
Create an account or log in to view more rows.
$EBIZ power hour will be fucking crazy
$EBIZ the catalyst we need !
$EBIZ strong move here
$EBIZ I need a smoke after this trade
$EBIZ just hold no panic
$EBIZ what happens?
$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.