Global X E-Commerce ETF (EBIZ)

EBIZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	32.84	32.84	32.29	32.77	32.77	0.29%	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
Jan 21, 2026	32.11	32.74	32.11	32.67	32.67	0.98%	1,582
Jan 20, 2026	32.33	32.67	32.08	32.35	32.35	-2.17%	74,442
Jan 16, 2026	33.46	33.46	33.02	33.07	33.07	-1.64%	3,905
Jan 15, 2026	33.61	33.73	33.58	33.62	33.62	-0.31%	3,416
Jan 14, 2026	33.92	33.92	33.55	33.73	33.73	-1.41%	4,259
Jan 13, 2026	34.28	34.39	34.00	34.21	34.21	-0.55%	4,233
Jan 12, 2026	33.95	34.45	33.95	34.40	34.40	1.33%	5,187
Jan 9, 2026	34.00	34.05	33.78	33.95	33.95	0.04%	8,059
Jan 8, 2026	33.56	34.05	33.50	33.93	33.93	0.63%	1,973
Jan 7, 2026	33.81	33.92	33.69	33.72	33.72	-0.64%	10,004
Jan 6, 2026	33.40	33.95	33.40	33.94	33.94	1.48%	5,642
Jan 5, 2026	32.73	33.55	32.73	33.44	33.44	2.30%	39,511
Jan 2, 2026	32.83	32.86	32.62	32.69	32.69	0.62%	10,463
Dec 31, 2025	32.66	32.66	32.49	32.49	32.49	-1.04%	8,836
Dec 30, 2025	33.02	33.02	32.83	32.83	32.83	-1.06%	4,358
Dec 29, 2025	33.04	33.20	33.00	33.18	33.11	-0.03%	2,797
Dec 26, 2025	33.06	33.19	33.05	33.19	33.12	0.16%	7,098
Dec 24, 2025	33.07	33.16	33.01	33.14	33.07	0.30%	1,885
Dec 23, 2025	32.95	33.04	32.83	33.04	32.97	0.07%	4,980
Dec 22, 2025	32.96	33.07	32.91	33.02	32.95	0.12%	5,799
Dec 19, 2025	32.95	33.17	32.94	32.98	32.91	0.84%	3,544
Dec 18, 2025	32.68	32.84	32.68	32.70	32.63	1.41%	1,294
Dec 17, 2025	32.63	32.64	32.25	32.25	32.18	-0.78%	3,132
Dec 16, 2025	32.35	32.58	32.35	32.50	32.44	-0.02%	6,071
Dec 15, 2025	33.08	33.08	32.51	32.51	32.44	-1.28%	4,163
Dec 12, 2025	33.07	33.12	32.90	32.93	32.86	-0.29%	5,060
Dec 11, 2025	32.92	33.06	32.81	33.03	32.96	-0.08%	9,445
Dec 10, 2025	32.74	33.21	32.74	33.05	32.98	0.81%	9,435
Dec 9, 2025	32.57	32.79	32.57	32.79	32.72	0.34%	3,017
Dec 8, 2025	32.81	32.89	32.68	32.68	32.61	-0.18%	13,952
Dec 5, 2025	32.92	32.92	32.73	32.73	32.67	0.45%	1,200
Dec 4, 2025	32.75	32.75	32.55	32.59	32.52	-0.15%	25,204
Dec 3, 2025	32.62	32.68	32.62	32.64	32.57	-0.28%	4,389
Dec 2, 2025	32.68	32.82	32.53	32.73	32.66	0.46%	5,452
Dec 1, 2025	32.27	32.74	32.27	32.57	32.51	0.02%	2,731
Nov 28, 2025	32.55	32.60	32.41	32.57	32.50	0.21%	7,746
Nov 26, 2025	32.37	32.61	32.33	32.50	32.43	0.61%	4,611
Nov 25, 2025	31.96	32.38	31.85	32.30	32.24	1.99%	24,875
Nov 24, 2025	31.34	31.72	31.34	31.67	31.61	1.73%	3,919
Nov 21, 2025	31.00	31.30	30.55	31.13	31.07	1.84%	4,880
Nov 20, 2025	31.78	31.78	30.54	30.57	30.51	-2.72%	7,304
Nov 19, 2025	31.67	31.67	31.33	31.43	31.36	-0.85%	7,036
Nov 18, 2025	31.47	31.84	31.46	31.70	31.63	-0.76%	35,744
Nov 17, 2025	32.36	32.48	31.88	31.94	31.87	-1.60%	4,105

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.