Global X E-Commerce ETF (EBIZ)
NASDAQ: EBIZ · Real-Time Price · USD
26.73
+0.02 (0.07%)
At close: Apr 2, 2026, 4:00 PM EDT
26.71
-0.02 (-0.07%)
After-hours: Apr 2, 2026, 4:15 PM EDT
EBIZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 26.71 | 26.75 | 26.70 | 26.73 | 26.73 | 0.07% | 3,642 |
| Apr 1, 2026 | 27.11 | 27.11 | 26.52 | 26.71 | 26.71 | -0.20% | 1,829 |
| Mar 31, 2026 | 26.07 | 26.76 | 26.07 | 26.76 | 26.76 | 3.23% | 1,640 |
| Mar 30, 2026 | 26.11 | 26.11 | 25.93 | 25.93 | 25.93 | 0.16% | 1,888 |
| Mar 27, 2026 | 26.01 | 26.07 | 25.85 | 25.89 | 25.89 | -2.19% | 1,299 |
| Mar 26, 2026 | 26.60 | 26.93 | 26.44 | 26.46 | 26.46 | -1.55% | 7,463 |
| Mar 25, 2026 | 26.94 | 26.94 | 26.73 | 26.88 | 26.88 | 1.80% | 997 |
| Mar 24, 2026 | 26.41 | 26.41 | 26.28 | 26.41 | 26.41 | -1.94% | 3,289 |
| Mar 23, 2026 | 26.83 | 27.18 | 26.71 | 26.93 | 26.93 | 1.79% | 7,068 |
| Mar 20, 2026 | 26.66 | 26.67 | 26.39 | 26.45 | 26.45 | -2.20% | 1,636 |
| Mar 19, 2026 | 26.89 | 27.09 | 26.89 | 27.05 | 27.05 | -0.62% | 1,380 |
| Mar 18, 2026 | 27.62 | 27.74 | 27.22 | 27.22 | 27.22 | -2.19% | 11,129 |
| Mar 17, 2026 | 27.52 | 28.04 | 27.52 | 27.83 | 27.83 | 0.91% | 3,178 |
| Mar 16, 2026 | 27.52 | 27.66 | 27.52 | 27.58 | 27.58 | 1.23% | 2,220 |
| Mar 13, 2026 | 27.28 | 27.60 | 27.24 | 27.25 | 27.24 | 0.20% | 3,271 |
| Mar 12, 2026 | 27.53 | 27.73 | 27.19 | 27.19 | 27.19 | -2.32% | 2,519 |
| Mar 11, 2026 | 28.13 | 28.21 | 27.79 | 27.84 | 27.84 | -1.01% | 1,896 |
| Mar 10, 2026 | 28.59 | 28.59 | 28.10 | 28.12 | 28.12 | -1.36% | 13,442 |
| Mar 9, 2026 | 28.17 | 28.51 | 27.77 | 28.51 | 28.51 | 0.35% | 2,167 |
| Mar 6, 2026 | 28.41 | 28.43 | 28.34 | 28.41 | 28.41 | 0.10% | 1,309 |
| Mar 5, 2026 | 27.80 | 28.46 | 27.80 | 28.38 | 28.38 | 1.39% | 53,913 |
| Mar 4, 2026 | 27.80 | 28.02 | 27.80 | 27.99 | 27.99 | 1.51% | 2,304 |
| Mar 3, 2026 | 26.78 | 27.57 | 26.78 | 27.57 | 27.57 | -1.61% | 1,897 |
| Mar 2, 2026 | 27.57 | 28.10 | 27.57 | 28.03 | 28.02 | -1.22% | 12,325 |
| Feb 27, 2026 | 28.35 | 28.40 | 28.28 | 28.37 | 28.37 | -1.08% | 17,580 |
| Feb 26, 2026 | 28.26 | 28.69 | 28.22 | 28.68 | 28.68 | 1.59% | 5,451 |
| Feb 25, 2026 | 28.26 | 28.26 | 27.99 | 28.23 | 28.23 | -1.30% | 4,984 |
| Feb 24, 2026 | 28.16 | 28.62 | 28.16 | 28.60 | 28.60 | 1.48% | 3,954 |
| Feb 23, 2026 | 28.93 | 28.98 | 28.18 | 28.19 | 28.19 | -3.19% | 1,980 |
| Feb 20, 2026 | 28.55 | 29.15 | 28.55 | 29.12 | 29.12 | 1.11% | 1,665 |
| Feb 19, 2026 | 28.75 | 28.85 | 28.69 | 28.80 | 28.79 | -0.63% | 2,169 |
| Feb 18, 2026 | 28.75 | 29.10 | 28.61 | 28.98 | 28.98 | 1.90% | 3,702 |
| Feb 17, 2026 | 28.40 | 28.49 | 28.06 | 28.44 | 28.44 | -0.36% | 4,026 |
| Feb 13, 2026 | 28.37 | 28.69 | 28.37 | 28.54 | 28.54 | -0.46% | 3,611 |
| Feb 12, 2026 | 29.78 | 29.78 | 28.58 | 28.68 | 28.68 | -3.82% | 17,049 |
| Feb 11, 2026 | 30.62 | 30.62 | 29.74 | 29.82 | 29.82 | -2.45% | 2,984 |
| Feb 10, 2026 | 30.50 | 30.89 | 30.50 | 30.57 | 30.57 | 0.07% | 2,930 |
| Feb 9, 2026 | 30.36 | 30.65 | 30.20 | 30.54 | 30.54 | 0.28% | 8,561 |
| Feb 6, 2026 | 30.08 | 30.46 | 30.00 | 30.46 | 30.46 | 1.79% | 3,492 |
| Feb 5, 2026 | 30.29 | 30.29 | 29.92 | 29.92 | 29.92 | -1.26% | 25,101 |
| Feb 4, 2026 | 30.54 | 30.54 | 30.06 | 30.31 | 30.31 | -1.68% | 6,723 |
| Feb 3, 2026 | 31.75 | 31.75 | 30.60 | 30.82 | 30.82 | -3.56% | 52,262 |
| Feb 2, 2026 | 32.18 | 32.18 | 31.51 | 31.96 | 31.96 | 0.61% | 6,385 |
| Jan 30, 2026 | 32.24 | 32.43 | 31.62 | 31.77 | 31.77 | -2.34% | 120,559 |
| Jan 29, 2026 | 32.84 | 32.84 | 32.29 | 32.53 | 32.53 | -0.46% | 2,126 |
| Jan 28, 2026 | 33.28 | 33.28 | 32.67 | 32.68 | 32.68 | -1.34% | 3,731 |
| Jan 27, 2026 | 33.09 | 33.12 | 32.97 | 33.12 | 33.12 | 0.37% | 1,954 |
| Jan 26, 2026 | 32.94 | 33.16 | 32.84 | 33.00 | 33.00 | 0.23% | 2,511 |
| Jan 23, 2026 | 33.01 | 33.05 | 32.87 | 32.92 | 32.92 | -0.72% | 2,178 |
| Jan 22, 2026 | 32.97 | 33.33 | 32.97 | 33.16 | 33.16 | 1.49% | 8,530 |