Global X E-Commerce ETF (EBIZ)
NASDAQ: EBIZ · Real-Time Price · USD
35.37
-0.04 (-0.13%)
At close: Oct 6, 2025, 4:00 PM EDT
35.37
0.00 (0.00%)
After-hours: Oct 6, 2025, 4:15 PM EDT
EBIZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 35.46 | 35.57 | 35.30 | 35.40 | - | -0.06% | 3,073 |
| Oct 3, 2025 | 35.41 | 35.71 | 35.41 | 35.42 | 35.42 | -0.10% | 5,683 |
| Oct 2, 2025 | 35.37 | 35.59 | 35.15 | 35.45 | 35.45 | 0.80% | 3,083 |
| Oct 1, 2025 | 35.03 | 35.25 | 35.03 | 35.17 | 35.17 | 0.36% | 8,128 |
| Sep 30, 2025 | 35.50 | 35.56 | 34.89 | 35.04 | 35.04 | -1.17% | 5,397 |
| Sep 29, 2025 | 35.33 | 35.57 | 35.13 | 35.46 | 35.46 | 1.46% | 5,485 |
| Sep 26, 2025 | 34.90 | 35.12 | 34.77 | 34.95 | 34.95 | -0.05% | 6,440 |
| Sep 25, 2025 | 35.14 | 35.14 | 34.71 | 34.97 | 34.97 | -0.90% | 4,473 |
| Sep 24, 2025 | 35.48 | 35.49 | 35.24 | 35.28 | 35.28 | 0.32% | 5,308 |
| Sep 23, 2025 | 35.59 | 35.62 | 35.15 | 35.17 | 35.17 | -1.14% | 7,778 |
| Sep 22, 2025 | 35.62 | 35.70 | 35.06 | 35.58 | 35.58 | -0.52% | 12,843 |
| Sep 19, 2025 | 35.87 | 35.95 | 35.73 | 35.76 | 35.76 | -0.36% | 3,796 |
| Sep 18, 2025 | 35.82 | 36.00 | 35.68 | 35.89 | 35.89 | 0.73% | 13,544 |
| Sep 17, 2025 | 35.48 | 35.79 | 35.48 | 35.63 | 35.63 | 0.94% | 4,573 |
| Sep 16, 2025 | 35.26 | 35.34 | 35.11 | 35.30 | 35.30 | 0.44% | 2,228 |
| Sep 15, 2025 | 34.78 | 35.53 | 34.78 | 35.15 | 35.15 | 0.72% | 3,790 |
| Sep 12, 2025 | 35.01 | 35.26 | 34.81 | 34.90 | 34.90 | -0.62% | 5,978 |
| Sep 11, 2025 | 34.75 | 35.20 | 34.75 | 35.11 | 35.11 | 1.84% | 9,099 |
| Sep 10, 2025 | 34.94 | 34.94 | 34.38 | 34.48 | 34.48 | -0.81% | 3,303 |
| Sep 9, 2025 | 35.00 | 35.00 | 34.46 | 34.76 | 34.76 | 0.65% | 3,796 |
| Sep 8, 2025 | 34.02 | 34.54 | 34.02 | 34.54 | 34.54 | 1.31% | 5,399 |
| Sep 5, 2025 | 34.32 | 34.32 | 33.97 | 34.09 | 34.09 | 0.70% | 6,673 |
| Sep 4, 2025 | 33.46 | 33.85 | 33.35 | 33.85 | 33.85 | 1.61% | 1,988 |
| Sep 3, 2025 | 33.60 | 33.61 | 33.11 | 33.32 | 33.32 | 0.23% | 2,831 |
| Sep 2, 2025 | 33.17 | 33.57 | 32.84 | 33.24 | 33.24 | -1.09% | 16,358 |
| Aug 29, 2025 | 33.78 | 33.78 | 33.55 | 33.60 | 33.60 | 0.04% | 5,891 |
| Aug 28, 2025 | 33.35 | 33.59 | 33.34 | 33.59 | 33.59 | 0.72% | 7,157 |
| Aug 27, 2025 | 33.47 | 33.47 | 33.23 | 33.35 | 33.35 | -1.06% | 3,561 |
| Aug 26, 2025 | 33.88 | 33.88 | 33.57 | 33.71 | 33.71 | -0.20% | 5,740 |
| Aug 25, 2025 | 33.98 | 34.01 | 33.78 | 33.78 | 33.78 | -0.72% | 203,543 |
| Aug 22, 2025 | 33.30 | 34.10 | 33.26 | 34.02 | 34.02 | 2.69% | 5,127 |
| Aug 21, 2025 | 33.05 | 33.13 | 32.89 | 33.13 | 33.13 | 0.02% | 3,131 |
| Aug 20, 2025 | 33.00 | 33.19 | 32.81 | 33.12 | 33.12 | -0.41% | 7,492 |
| Aug 19, 2025 | 33.51 | 33.56 | 33.24 | 33.26 | 33.26 | -0.70% | 5,978 |
| Aug 18, 2025 | 33.71 | 33.71 | 33.36 | 33.50 | 33.50 | 0.32% | 2,897 |
| Aug 15, 2025 | 33.37 | 33.49 | 33.30 | 33.39 | 33.39 | 0.44% | 2,192 |
| Aug 14, 2025 | 33.34 | 33.35 | 33.10 | 33.25 | 33.25 | -1.01% | 3,777 |
| Aug 13, 2025 | 33.45 | 33.63 | 33.33 | 33.59 | 33.59 | 1.63% | 5,213 |
| Aug 12, 2025 | 32.63 | 33.09 | 32.59 | 33.05 | 33.05 | 2.46% | 2,015 |
| Aug 11, 2025 | 32.32 | 32.36 | 32.23 | 32.25 | 32.25 | -0.49% | 6,628 |
| Aug 8, 2025 | 32.56 | 32.60 | 32.35 | 32.41 | 32.41 | -0.55% | 3,978 |
| Aug 7, 2025 | 32.65 | 32.88 | 32.22 | 32.59 | 32.59 | 0.60% | 7,509 |
| Aug 6, 2025 | 32.14 | 32.45 | 32.14 | 32.40 | 32.40 | 1.75% | 16,945 |
| Aug 5, 2025 | 32.11 | 32.11 | 31.79 | 31.84 | 31.84 | -0.63% | 5,612 |
| Aug 4, 2025 | 31.88 | 32.04 | 31.80 | 32.04 | 32.04 | 1.67% | 1,825 |
| Aug 1, 2025 | 31.52 | 31.63 | 31.09 | 31.52 | 31.52 | -1.66% | 75,728 |
| Jul 31, 2025 | 32.23 | 32.24 | 31.94 | 32.05 | 32.05 | 1.22% | 2,415 |
| Jul 30, 2025 | 31.87 | 31.88 | 31.66 | 31.66 | 31.66 | -0.75% | 5,150 |
| Jul 29, 2025 | 32.32 | 32.32 | 31.88 | 31.90 | 31.90 | -0.85% | 7,091 |
| Jul 28, 2025 | 32.25 | 32.25 | 32.18 | 32.18 | 32.18 | 0.21% | 2,682 |