Skip to main content
Global X E-Commerce ETF (EBIZ)
NASDAQ: EBIZ · Real-Time Price · USD
29.77
-0.11 (-0.35%)
At close: May 30, 2025, 4:00 PM
28.96
-0.81 (-2.73%)
After-hours: May 30, 2025, 7:58 PM EDT

EBIZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 202529.7729.7729.4629.7729.77-0.37%1,313
May 29, 202530.1230.2429.8229.8829.880.11%2,323
May 28, 202529.9029.9329.7329.8529.850.13%2,703
May 27, 202529.7229.9129.3929.8129.810.74%7,087
May 23, 202529.3429.6029.3429.5929.59-0.30%1,774
May 22, 202529.1029.8629.1029.6829.68-0.05%1,406
May 21, 202530.1130.1129.6929.6929.69-1.59%3,685
May 20, 202530.2830.2830.0630.1730.17-0.62%1,338
May 19, 202529.9330.3629.9130.3630.36-0.10%11,857
May 16, 202530.2330.3930.1930.3930.390.63%2,483
May 15, 202530.2630.3630.0030.2030.20-0.85%12,681
May 14, 202530.4630.6130.3630.4630.460.52%14,871
May 13, 202530.0330.4630.0330.3030.300.76%4,247
May 12, 202529.9730.0729.7530.0730.074.77%7,587
May 9, 202528.8629.2028.7028.7028.70-1.78%2,967
May 8, 202528.7829.2728.7729.2229.222.96%4,944
May 7, 202528.3028.4628.2828.3828.38-0.39%3,963
May 6, 202528.4228.4928.1928.4928.490.18%6,039
May 5, 202528.3328.7628.3328.4428.44-0.84%655
May 2, 202528.2928.7028.2928.6828.682.06%11,669
May 1, 202528.0028.2728.0028.1028.101.44%5,059
Apr 30, 202527.5727.7427.1727.7027.70-1.28%2,095
Apr 29, 202527.7928.0627.6328.0628.061.15%1,180
Apr 28, 202527.7527.9327.5427.7427.740.18%14,761
Apr 25, 202527.3427.6927.3427.6927.691.43%10,754
Apr 24, 202526.8427.3826.7027.3027.301.41%2,613
Apr 23, 202527.1927.4926.8326.9226.921.82%104,960
Apr 22, 202526.0026.6325.7526.4426.444.05%192,877
Apr 21, 202525.9325.9325.3525.4125.41-2.04%6,088
Apr 17, 202526.1826.1825.9425.9425.940.82%18,302
Apr 16, 202525.9826.1325.6325.7325.73-2.24%3,403
Apr 15, 202526.2926.3526.1926.3226.320.73%1,319
Apr 14, 202526.4026.5426.0526.1326.130.97%17,075
Apr 11, 202525.5525.9325.1425.8825.881.97%4,985
Apr 10, 202525.8825.9625.0625.3825.38-2.42%127,964
Apr 9, 202523.9926.1923.6126.0126.018.47%120,403
Apr 8, 202525.5425.5423.8723.9823.98-2.24%11,063
Apr 7, 202523.5124.8523.5124.5324.53-1.33%7,622
Apr 4, 202525.3925.6824.3224.8624.86-7.00%42,731
Apr 3, 202527.3927.4226.6226.7326.73-6.64%47,016
Apr 2, 202528.1528.8028.1528.6328.630.81%4,837
Apr 1, 202528.2228.5727.6928.4028.40-0.53%18,581
Mar 31, 202527.8928.5527.5928.5528.550.39%93,281
Mar 28, 202528.8728.8728.3228.4428.44-2.17%3,132
Mar 27, 202528.9329.2328.6729.0729.070.24%15,989
Mar 26, 202529.5229.5328.9529.0029.00-1.33%24,185
Mar 25, 202529.3529.6229.3529.3929.39-0.07%8,805
Mar 24, 202529.0629.4329.0529.4129.412.76%5,809
Mar 21, 202528.3028.7528.2228.6228.62-0.31%8,831
Mar 20, 202528.5129.0128.4128.7128.71-0.90%8,290