Global X E-commerce ETF (EBIZ) Historical Stock Data
18.42 ↓2.00 (-9.79%)
As of January 19, 2023, 3:59pm EST.
Historical Data
In the past 30 trading days, EBIZ is up 0.53% a day on average. There have been 21 days where Global X E-commerce ETF closed green and 9 days where EBIZ closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2023-01-27 | 20.06 | 20.42 | ↑$0.36 (1.79%) | 20.04 | 20.42 | 8.77K |
2023-01-26 | 19.96 | 20.06 | ↑$0.10 (0.50%) | 19.80 | 20.06 | 3.28K |
2023-01-25 | 19.31 | 19.67 | ↑$0.36 (1.86%) | 19.13 | 19.67 | 3.10K |
2023-01-24 | 19.26 | 19.34 | ↑$0.08 (0.42%) | 19.24 | 19.53 | 8.38K |
2023-01-23 | 19.18 | 19.54 | ↑$0.36 (1.88%) | 19.18 | 19.55 | 4.29K |
2023-01-20 | 18.59 | 19.03 | ↑$0.44 (2.37%) | 18.59 | 19.03 | 3.79K |
2023-01-19 | 18.50 | 18.43 | ↓$0.07 (-0.38%) | 18.34 | 18.52 | 6.59K |
2023-01-18 | 18.97 | 18.52 | ↓$0.45 (-2.37%) | 18.52 | 18.99 | 8.22K |
2023-01-17 | 18.80 | 18.71 | ↓$0.09 (-0.48%) | 18.62 | 18.80 | 30.66K |
2023-01-13 | 18.61 | 18.90 | ↑$0.29 (1.56%) | 18.37 | 18.90 | 4.31K |
2023-01-12 | 18.27 | 18.45 | ↑$0.18 (0.99%) | 18.18 | 18.48 | 10.02K |
2023-01-11 | 18.07 | 18.24 | ↑$0.17 (0.94%) | 17.94 | 18.24 | 4.78K |
2023-01-10 | 17.59 | 17.87 | ↑$0.28 (1.59%) | 17.59 | 17.87 | 9.08K |
2023-01-09 | 17.84 | 17.62 | ↓$0.22 (-1.23%) | 17.60 | 17.84 | 5.90K |
2023-01-06 | 17.33 | 17.56 | ↑$0.23 (1.33%) | 17.13 | 17.64 | 10.08K |
2023-01-05 | 17.01 | 17.29 | ↑$0.28 (1.65%) | 17.00 | 17.36 | 20.60K |
2023-01-04 | 16.70 | 17.22 | ↑$0.52 (3.13%) | 16.70 | 17.33 | 102.17K |
2023-01-03 | 16.50 | 16.39 | ↓$0.11 (-0.67%) | 16.20 | 16.50 | 19.72K |
2022-12-30 | 16.06 | 16.19 | ↑$0.13 (0.81%) | 16.05 | 16.19 | 9.29K |
2022-12-29 | 15.98 | 16.31 | ↑$0.33 (2.07%) | 15.97 | 16.35 | 12.12K |
2022-12-28 | 16.06 | 15.83 | ↓$0.23 (-1.43%) | 15.82 | 16.06 | 22.64K |
2022-12-27 | 16.15 | 16.21 | ↑$0.06 (0.37%) | 16.12 | 16.31 | 37.41K |
2022-12-23 | 16.12 | 16.17 | ↑$0.05 (0.31%) | 16.03 | 16.19 | 24.57K |
2022-12-22 | 16.45 | 16.24 | ↓$0.21 (-1.28%) | 15.95 | 16.45 | 7.98K |
2022-12-21 | 16.31 | 16.55 | ↑$0.24 (1.47%) | 16.30 | 16.65 | 67.45K |
2022-12-20 | 16.13 | 16.36 | ↑$0.23 (1.43%) | 16.06 | 16.36 | 21.63K |
2022-12-19 | 16.38 | 16.41 | ↑$0.03 (0.18%) | 16.24 | 16.51 | 24.53K |
2022-12-16 | 16.53 | 16.40 | ↓$0.13 (-0.79%) | 16.32 | 16.67 | 16.92K |
2022-12-15 | 16.95 | 16.57 | ↓$0.38 (-2.24%) | 16.54 | 16.95 | 27.14K |
2022-12-14 | 17.10 | 17.14 | ↑$0.04 (0.23%) | 17.10 | 17.33 | 6.83K |
Create an account or log in to view more rows.
$EBIZ keep inchin
$EBIZ Now I'm worried....
$EBIZ is going to have a run next month
$EBIZ weak
$EBIZ we want higher!!!
$EBIZ When in doubt...
$EBIZ bull trap confirmed
$EBIZ push baby push!
$EBIZ The squeeze is coming
$EBIZ Tomorrow