Global X E-Commerce ETF (EBIZ)
NASDAQ: EBIZ · Real-Time Price · USD
30.98
+0.20 (0.63%)
At close: Jul 14, 2025, 4:00 PM
30.98
0.00 (0.00%)
After-hours: Jul 14, 2025, 4:15 PM EDT
EBIZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2025 | 30.88 | 31.00 | 30.81 | 30.98 | 30.98 | 0.63% | 6,154 |
| Jul 11, 2025 | 30.97 | 30.97 | 30.79 | 30.79 | 30.79 | -0.57% | 2,778 |
| Jul 10, 2025 | 30.80 | 31.00 | 30.80 | 30.96 | 30.96 | 0.56% | 4,655 |
| Jul 9, 2025 | 30.78 | 30.79 | 30.51 | 30.79 | 30.79 | 0.41% | 2,033 |
| Jul 8, 2025 | 30.88 | 30.92 | 30.66 | 30.66 | 30.66 | -0.12% | 2,692 |
| Jul 7, 2025 | 30.52 | 30.99 | 30.52 | 30.70 | 30.70 | -0.32% | 5,677 |
| Jul 3, 2025 | 30.68 | 30.96 | 30.68 | 30.80 | 30.80 | 0.62% | 3,026 |
| Jul 2, 2025 | 30.49 | 30.99 | 30.31 | 30.61 | 30.61 | -0.33% | 5,071 |
| Jul 1, 2025 | 30.59 | 30.71 | 30.46 | 30.71 | 30.71 | 0.36% | 2,177 |
| Jun 30, 2025 | 30.58 | 30.67 | 30.12 | 30.60 | 30.60 | 0.76% | 16,629 |
| Jun 27, 2025 | 30.31 | 30.37 | 30.13 | 30.37 | 30.37 | 0.38% | 3,884 |
| Jun 26, 2025 | 30.37 | 30.37 | 30.03 | 30.26 | 30.16 | -0.08% | 2,477 |
| Jun 25, 2025 | 30.05 | 30.86 | 30.05 | 30.28 | 30.18 | -0.43% | 28,834 |
| Jun 24, 2025 | 30.17 | 30.50 | 30.05 | 30.41 | 30.31 | 2.15% | 35,683 |
| Jun 23, 2025 | 29.61 | 29.86 | 29.25 | 29.77 | 29.68 | 0.10% | 18,352 |
| Jun 20, 2025 | 30.05 | 30.17 | 29.69 | 29.74 | 29.65 | -0.63% | 56,990 |
| Jun 18, 2025 | 30.02 | 30.18 | 29.89 | 29.93 | 29.83 | -0.40% | 2,877 |
| Jun 17, 2025 | 30.20 | 30.25 | 30.01 | 30.05 | 29.95 | -0.86% | 2,715 |
| Jun 16, 2025 | 30.23 | 30.36 | 30.16 | 30.31 | 30.21 | 1.54% | 4,753 |
| Jun 13, 2025 | 30.22 | 30.24 | 29.85 | 29.85 | 29.75 | -2.63% | 2,492 |
| Jun 12, 2025 | 30.70 | 30.70 | 30.64 | 30.66 | 30.56 | -0.76% | 2,717 |
| Jun 11, 2025 | 31.11 | 31.16 | 30.89 | 30.89 | 30.79 | -0.35% | 7,993 |
| Jun 10, 2025 | 31.31 | 31.31 | 30.83 | 31.00 | 30.90 | -0.13% | 4,075 |
| Jun 9, 2025 | 31.43 | 31.43 | 30.86 | 31.04 | 30.94 | 0.68% | 4,166 |
| Jun 6, 2025 | 31.02 | 31.02 | 30.59 | 30.83 | 30.73 | -0.06% | 2,988 |
| Jun 5, 2025 | 30.91 | 31.09 | 30.76 | 30.85 | 30.75 | 0.30% | 5,678 |
| Jun 4, 2025 | 30.45 | 30.83 | 30.40 | 30.76 | 30.66 | 1.46% | 27,198 |
| Jun 3, 2025 | 30.19 | 30.39 | 30.19 | 30.32 | 30.22 | 0.63% | 2,546 |
| Jun 2, 2025 | 29.85 | 30.18 | 29.72 | 30.13 | 30.03 | 1.18% | 4,827 |
| May 30, 2025 | 29.77 | 29.77 | 29.46 | 29.77 | 29.68 | -0.37% | 1,313 |
| May 29, 2025 | 30.12 | 30.24 | 29.82 | 29.88 | 29.79 | 0.11% | 2,323 |
| May 28, 2025 | 29.90 | 29.93 | 29.73 | 29.85 | 29.75 | 0.13% | 2,703 |
| May 27, 2025 | 29.72 | 29.91 | 29.39 | 29.81 | 29.72 | 0.74% | 7,087 |
| May 23, 2025 | 29.34 | 29.60 | 29.34 | 29.59 | 29.50 | -0.30% | 1,774 |
| May 22, 2025 | 29.10 | 29.86 | 29.10 | 29.68 | 29.59 | -0.05% | 1,406 |
| May 21, 2025 | 30.11 | 30.11 | 29.69 | 29.69 | 29.60 | -1.59% | 3,685 |
| May 20, 2025 | 30.28 | 30.28 | 30.06 | 30.17 | 30.08 | -0.62% | 1,338 |
| May 19, 2025 | 29.93 | 30.36 | 29.91 | 30.36 | 30.26 | -0.10% | 11,857 |
| May 16, 2025 | 30.23 | 30.39 | 30.19 | 30.39 | 30.29 | 0.63% | 2,483 |
| May 15, 2025 | 30.26 | 30.36 | 30.00 | 30.20 | 30.10 | -0.85% | 12,681 |
| May 14, 2025 | 30.46 | 30.61 | 30.36 | 30.46 | 30.36 | 0.52% | 14,871 |
| May 13, 2025 | 30.03 | 30.46 | 30.03 | 30.30 | 30.20 | 0.76% | 4,247 |
| May 12, 2025 | 29.97 | 30.07 | 29.75 | 30.07 | 29.97 | 4.77% | 7,587 |
| May 9, 2025 | 28.86 | 29.20 | 28.70 | 28.70 | 28.61 | -1.78% | 2,967 |
| May 8, 2025 | 28.78 | 29.27 | 28.77 | 29.22 | 29.13 | 2.96% | 4,944 |
| May 7, 2025 | 28.30 | 28.46 | 28.28 | 28.38 | 28.29 | -0.39% | 3,963 |
| May 6, 2025 | 28.42 | 28.49 | 28.19 | 28.49 | 28.40 | 0.18% | 6,039 |
| May 5, 2025 | 28.33 | 28.76 | 28.33 | 28.44 | 28.35 | -0.84% | 655 |
| May 2, 2025 | 28.29 | 28.70 | 28.29 | 28.68 | 28.59 | 2.06% | 11,669 |
| May 1, 2025 | 28.00 | 28.27 | 28.00 | 28.10 | 28.01 | 1.44% | 5,059 |