Global X E-Commerce ETF (EBIZ)
NASDAQ: EBIZ · Real-Time Price · USD
28.81
-0.41 (-1.40%)
At close: May 9, 2025, 4:00 PM
28.70
-0.11 (-0.38%)
After-hours: May 9, 2025, 4:15 PM EDT
EBIZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 28.86 | 29.20 | 28.70 | 28.70 | 28.70 | -1.78% | 2,967 |
| May 8, 2025 | 28.78 | 29.27 | 28.77 | 29.22 | 29.22 | 2.96% | 4,944 |
| May 7, 2025 | 28.30 | 28.46 | 28.28 | 28.38 | 28.38 | -0.39% | 3,963 |
| May 6, 2025 | 28.42 | 28.49 | 28.19 | 28.49 | 28.49 | 0.18% | 6,039 |
| May 5, 2025 | 28.33 | 28.76 | 28.33 | 28.44 | 28.44 | -0.84% | 655 |
| May 2, 2025 | 28.29 | 28.70 | 28.29 | 28.68 | 28.68 | 2.06% | 11,669 |
| May 1, 2025 | 28.00 | 28.27 | 28.00 | 28.10 | 28.10 | 1.44% | 5,059 |
| Apr 30, 2025 | 27.57 | 27.74 | 27.17 | 27.70 | 27.70 | -1.28% | 2,095 |
| Apr 29, 2025 | 27.79 | 28.06 | 27.63 | 28.06 | 28.06 | 1.15% | 1,180 |
| Apr 28, 2025 | 27.75 | 27.93 | 27.54 | 27.74 | 27.74 | 0.18% | 14,761 |
| Apr 25, 2025 | 27.34 | 27.69 | 27.34 | 27.69 | 27.69 | 1.43% | 10,754 |
| Apr 24, 2025 | 26.84 | 27.38 | 26.70 | 27.30 | 27.30 | 1.41% | 2,613 |
| Apr 23, 2025 | 27.19 | 27.49 | 26.83 | 26.92 | 26.92 | 1.82% | 104,960 |
| Apr 22, 2025 | 26.00 | 26.63 | 25.75 | 26.44 | 26.44 | 4.05% | 192,877 |
| Apr 21, 2025 | 25.93 | 25.93 | 25.35 | 25.41 | 25.41 | -2.04% | 6,088 |
| Apr 17, 2025 | 26.18 | 26.18 | 25.94 | 25.94 | 25.94 | 0.82% | 18,302 |
| Apr 16, 2025 | 25.98 | 26.13 | 25.63 | 25.73 | 25.73 | -2.24% | 3,403 |
| Apr 15, 2025 | 26.29 | 26.35 | 26.19 | 26.32 | 26.32 | 0.73% | 1,319 |
| Apr 14, 2025 | 26.40 | 26.54 | 26.05 | 26.13 | 26.13 | 0.97% | 17,075 |
| Apr 11, 2025 | 25.55 | 25.93 | 25.14 | 25.88 | 25.88 | 1.97% | 4,985 |
| Apr 10, 2025 | 25.88 | 25.96 | 25.06 | 25.38 | 25.38 | -2.42% | 127,964 |
| Apr 9, 2025 | 23.99 | 26.19 | 23.61 | 26.01 | 26.01 | 8.47% | 120,403 |
| Apr 8, 2025 | 25.54 | 25.54 | 23.87 | 23.98 | 23.98 | -2.24% | 11,063 |
| Apr 7, 2025 | 23.51 | 24.85 | 23.51 | 24.53 | 24.53 | -1.33% | 7,622 |
| Apr 4, 2025 | 25.39 | 25.68 | 24.32 | 24.86 | 24.86 | -7.00% | 42,731 |
| Apr 3, 2025 | 27.39 | 27.42 | 26.62 | 26.73 | 26.73 | -6.64% | 47,016 |
| Apr 2, 2025 | 28.15 | 28.80 | 28.15 | 28.63 | 28.63 | 0.81% | 4,837 |
| Apr 1, 2025 | 28.22 | 28.57 | 27.69 | 28.40 | 28.40 | -0.53% | 18,581 |
| Mar 31, 2025 | 27.89 | 28.55 | 27.59 | 28.55 | 28.55 | 0.39% | 93,281 |
| Mar 28, 2025 | 28.87 | 28.87 | 28.32 | 28.44 | 28.44 | -2.17% | 3,132 |
| Mar 27, 2025 | 28.93 | 29.23 | 28.67 | 29.07 | 29.07 | 0.24% | 15,989 |
| Mar 26, 2025 | 29.52 | 29.53 | 28.95 | 29.00 | 29.00 | -1.33% | 24,185 |
| Mar 25, 2025 | 29.35 | 29.62 | 29.35 | 29.39 | 29.39 | -0.07% | 8,805 |
| Mar 24, 2025 | 29.06 | 29.43 | 29.05 | 29.41 | 29.41 | 2.76% | 5,809 |
| Mar 21, 2025 | 28.30 | 28.75 | 28.22 | 28.62 | 28.62 | -0.31% | 8,831 |
| Mar 20, 2025 | 28.51 | 29.01 | 28.41 | 28.71 | 28.71 | -0.90% | 8,290 |
| Mar 19, 2025 | 28.64 | 29.08 | 28.47 | 28.97 | 28.97 | 1.58% | 8,676 |
| Mar 18, 2025 | 29.18 | 29.18 | 28.52 | 28.52 | 28.52 | -2.43% | 5,318 |
| Mar 17, 2025 | 28.42 | 29.40 | 28.34 | 29.23 | 29.23 | 2.81% | 17,087 |
| Mar 14, 2025 | 28.25 | 28.43 | 28.22 | 28.43 | 28.43 | 2.41% | 2,055 |
| Mar 13, 2025 | 28.03 | 28.12 | 27.66 | 27.76 | 27.76 | -1.91% | 19,911 |
| Mar 12, 2025 | 28.43 | 28.51 | 28.06 | 28.30 | 28.30 | 0.60% | 5,210 |
| Mar 11, 2025 | 28.37 | 28.59 | 27.86 | 28.13 | 28.13 | -0.64% | 6,723 |
| Mar 10, 2025 | 28.80 | 28.80 | 28.09 | 28.31 | 28.31 | -2.88% | 14,244 |
| Mar 7, 2025 | 29.10 | 29.23 | 28.44 | 29.15 | 29.15 | 0.28% | 4,204 |
| Mar 6, 2025 | 29.57 | 29.82 | 29.02 | 29.07 | 29.07 | -2.15% | 8,719 |
| Mar 5, 2025 | 29.06 | 29.75 | 29.06 | 29.71 | 29.71 | 3.30% | 9,359 |
| Mar 4, 2025 | 28.62 | 28.97 | 28.17 | 28.76 | 28.76 | -0.45% | 11,184 |
| Mar 3, 2025 | 29.71 | 29.75 | 28.74 | 28.89 | 28.89 | -1.93% | 9,253 |
| Feb 28, 2025 | 29.10 | 29.52 | 29.03 | 29.46 | 29.46 | -0.41% | 24,874 |