Skip to main content
Global X E-Commerce ETF (EBIZ)
NASDAQ: EBIZ · Real-Time Price · USD
28.24
+0.26 (0.93%)
Dec 20, 2024, 4:00 PM EST - Market closed

EBIZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202427.7028.3527.6928.2428.240.93%2,888
Dec 19, 202428.2828.4827.9827.9827.98-1.06%6,414
Dec 18, 202429.5629.5628.2828.2828.28-4.39%9,437
Dec 17, 202429.4629.5829.4129.5829.580.34%2,300
Dec 16, 202429.3929.5029.3829.4829.480.27%3,661
Dec 13, 202429.7529.7529.3129.4029.40-1.21%2,478
Dec 12, 202429.7929.7929.7129.7629.760.10%2,377
Dec 11, 202429.4929.8029.4629.7329.730.95%8,008
Dec 10, 202429.5730.0529.0529.4529.45-1.44%8,985
Dec 9, 202430.0130.7729.8729.8829.881.53%28,457
Dec 6, 202429.3829.5029.3829.4329.431.24%5,622
Dec 5, 202429.2429.2829.0729.0729.07-0.68%1,869
Dec 4, 202429.0329.2729.0129.2729.271.25%5,741
Dec 3, 202428.8528.9928.8528.9128.91-0.28%3,427
Dec 2, 202429.0029.0028.7128.9928.990.17%9,062
Nov 29, 202428.9428.9528.9428.9428.940.73%719
Nov 27, 202428.6828.7528.6828.7328.730.81%1,560
Nov 26, 202428.6228.6228.4528.5028.50-0.73%3,759
Nov 25, 202428.3928.7828.3928.7128.712.13%7,278
Nov 22, 202428.0828.2328.0828.1128.11-0.50%4,365
Nov 21, 202427.9028.2827.9028.2528.251.22%7,397
Nov 20, 202427.7927.9127.6827.9127.911.86%8,947
Nov 19, 202427.1627.5027.0927.4027.400.33%9,693
Nov 18, 202427.0827.3127.0827.3127.311.22%4,958
Nov 15, 202426.9827.0126.7926.9826.98-0.81%1,700
Nov 14, 202427.5127.5127.2027.2027.20-1.41%4,446
Nov 13, 202427.7127.7127.5927.5927.59-0.72%1,700
Nov 12, 202427.9827.9827.6927.7927.790.43%2,460
Nov 11, 202427.4227.7527.4227.6727.671.50%1,502
Nov 8, 202427.2427.2627.1127.2627.26-0.87%4,687
Nov 7, 202427.4027.6727.4027.5027.500.36%6,753
Nov 6, 202427.3327.4027.0927.4027.401.00%6,016
Nov 5, 202426.8527.1326.8527.1327.131.69%5,548
Nov 4, 202426.6026.7526.6026.6826.680.95%2,536
Nov 1, 202426.6926.6926.3926.4326.43-0.64%5,462
Oct 31, 202426.5826.6026.5026.6026.600.49%2,042
Oct 30, 202426.3526.5826.3526.4726.47-0.30%3,272
Oct 29, 202426.6726.6726.5126.5526.550.11%2,775
Oct 28, 202426.2026.6626.2026.5226.521.03%4,010
Oct 25, 202426.4826.5226.2026.2526.25-0.19%2,257
Oct 24, 202426.3126.3126.0926.3026.300.08%3,370
Oct 23, 202426.6226.6226.1526.2826.28-1.98%3,223
Oct 22, 202426.6826.8526.5426.8126.810.11%8,400
Oct 21, 202426.8226.9226.6926.7826.78-0.52%7,452
Oct 18, 202427.1327.1326.9026.9226.920.64%2,117
Oct 17, 202427.1227.1226.6426.7526.75-1.04%5,688
Oct 16, 202427.0827.1727.0327.0327.030.19%8,092
Oct 15, 202427.2727.2726.9026.9826.98-2.28%5,641
Oct 14, 202427.6227.6227.5527.6127.61-0.79%3,764
Oct 11, 202427.3227.8627.3227.8327.831.57%7,781
Oct 10, 202427.4827.5827.3927.4027.40-0.29%6,780
Oct 9, 202427.2427.5026.8827.4827.48-0.76%3,760
Oct 8, 202427.3727.6927.3027.6927.69-1.63%6,244
Oct 7, 202428.3128.3127.8528.1528.15-0.53%4,501
Oct 4, 202428.0928.3027.9428.3028.302.31%5,141
Oct 3, 202427.5227.6627.3527.6627.66-1.18%6,694
Oct 2, 202427.7527.9927.7527.9927.991.41%7,348
Oct 1, 202427.3427.6427.3227.6027.600.51%10,400
Sep 30, 202427.5527.5727.3927.4627.460.33%3,007
Sep 27, 202427.4727.5027.2727.3727.371.15%6,571
Sep 26, 202427.0027.0626.7027.0627.063.48%109,121
Sep 25, 202426.2826.3026.0726.1526.15-1.13%1,280
Sep 24, 202426.1526.4526.0226.4526.452.76%5,809
Sep 23, 202425.6025.8325.6025.7425.740.74%6,457
Sep 20, 202425.4225.5525.3225.5525.55-0.20%2,172
Sep 19, 202425.4825.6025.3525.6025.603.35%8,098
Sep 18, 202424.7525.1124.6324.7724.770.24%7,181
Sep 17, 202424.6924.8024.5624.7124.710.94%4,920
Sep 16, 202424.5124.5224.4824.4824.48-0.04%2,160
Sep 13, 202424.4924.5624.4924.4924.491.16%3,553
Sep 12, 202424.0624.2724.0224.2124.210.75%4,698
Sep 11, 202423.6924.0323.6924.0324.031.14%1,598
Sep 10, 202423.5423.7623.4523.7623.760.21%1,654
Sep 9, 202423.5523.7623.5523.7123.711.11%9,320
Sep 6, 202423.8923.8923.3623.4523.45-1.47%4,604
Sep 5, 202423.8823.8823.8023.8023.80-0.34%342
Sep 4, 202423.8023.9823.7823.8823.880.08%3,874
Sep 3, 202424.2524.2523.8623.8623.86-2.57%5,135
Aug 30, 202424.4324.4924.2724.4924.491.53%84,162
Aug 29, 202424.1524.3023.9124.1224.120.25%175,332
Aug 28, 202424.0324.0724.0124.0624.06-1.27%1,144
Aug 27, 202424.3224.3724.2824.3724.370.58%2,119
Aug 26, 202424.2624.4124.1724.2324.23-1.82%3,247
Aug 23, 202424.4624.7724.3624.6824.681.86%11,160
Aug 22, 202424.6024.6024.2324.2324.23-1.98%103,629
Aug 21, 202424.4224.7224.3824.7224.721.73%8,036
Aug 20, 202424.2824.3224.2524.3024.30-1.78%3,908
Aug 19, 202424.5024.8124.4524.7424.741.39%23,515
Aug 16, 202424.2524.5024.2524.4024.400.58%3,121
Aug 15, 202424.0624.2624.0624.2624.262.99%2,061
Aug 14, 202423.8523.8523.5423.5623.56-1.27%2,872
Aug 13, 202423.4323.8623.4323.8623.863.02%4,424
Aug 12, 202423.2323.2723.1423.1623.16-0.30%1,765
Aug 9, 202423.1523.3123.1523.2323.230.26%4,386
Aug 8, 202422.6923.2122.6423.1723.173.07%10,685
Aug 7, 202423.0023.1022.4822.4822.48-0.22%94,448
Aug 6, 202422.4222.8022.4222.5322.531.30%6,577
Aug 5, 202421.3522.5121.3522.2422.24-2.37%27,157
Aug 2, 202422.9022.9022.4322.7822.78-2.98%3,664
Aug 1, 202423.9024.1623.3123.4823.48-2.45%4,758