Global X E-Commerce ETF (EBIZ)
NASDAQ: EBIZ · Real-Time Price · USD
28.44
-0.63 (-2.17%)
At close: Mar 28, 2025, 4:00 PM
28.43
-0.01 (-0.05%)
After-hours: Mar 28, 2025, 4:06 PM EDT
EBIZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 27, 2025 | 30.26 | 30.64 | 29.51 | 29.58 | 29.58 | -2.34% | 5,185 |
| Feb 26, 2025 | 30.38 | 30.62 | 30.21 | 30.29 | 30.29 | 1.34% | 9,051 |
| Feb 25, 2025 | 30.02 | 30.06 | 29.53 | 29.89 | 29.89 | -0.47% | 7,847 |
| Feb 24, 2025 | 30.48 | 30.48 | 29.82 | 30.03 | 30.03 | -2.40% | 17,206 |
| Feb 21, 2025 | 31.74 | 31.74 | 30.69 | 30.77 | 30.77 | -1.09% | 9,712 |
| Feb 20, 2025 | 31.58 | 31.66 | 30.88 | 31.11 | 31.11 | -1.61% | 7,971 |
| Feb 19, 2025 | 31.88 | 31.88 | 31.49 | 31.62 | 31.62 | -0.97% | 6,441 |
| Feb 18, 2025 | 32.21 | 32.24 | 31.71 | 31.93 | 31.93 | -1.27% | 24,067 |
| Feb 14, 2025 | 32.25 | 32.37 | 32.07 | 32.34 | 32.34 | 2.12% | 25,955 |
| Feb 13, 2025 | 31.05 | 31.69 | 31.05 | 31.67 | 31.67 | 1.70% | 10,053 |
| Feb 12, 2025 | 30.75 | 31.18 | 30.62 | 31.14 | 31.14 | 0.58% | 6,687 |
| Feb 11, 2025 | 30.94 | 31.14 | 30.76 | 30.96 | 30.96 | -0.74% | 20,015 |
| Feb 10, 2025 | 31.05 | 31.22 | 30.76 | 31.19 | 31.19 | 1.63% | 15,972 |
| Feb 7, 2025 | 30.87 | 31.11 | 30.49 | 30.69 | 30.69 | 0.72% | 36,943 |
| Feb 6, 2025 | 30.46 | 30.65 | 30.34 | 30.47 | 30.47 | 1.06% | 60,519 |
| Feb 5, 2025 | 30.09 | 30.28 | 30.05 | 30.15 | 30.15 | -0.33% | 9,746 |
| Feb 4, 2025 | 29.99 | 30.42 | 29.89 | 30.25 | 30.25 | 1.51% | 13,584 |
| Feb 3, 2025 | 29.58 | 30.11 | 29.32 | 29.80 | 29.80 | -1.42% | 26,651 |
| Jan 31, 2025 | 30.85 | 30.86 | 30.10 | 30.23 | 30.23 | -1.67% | 98,675 |
| Jan 30, 2025 | 30.28 | 30.90 | 29.50 | 30.74 | 30.74 | 2.27% | 27,921 |
| Jan 29, 2025 | 30.29 | 30.38 | 29.98 | 30.06 | 30.06 | -0.30% | 7,896 |
| Jan 28, 2025 | 29.57 | 30.18 | 29.50 | 30.15 | 30.15 | 2.45% | 5,597 |
| Jan 27, 2025 | 29.33 | 29.59 | 28.85 | 29.43 | 29.43 | -0.61% | 5,980 |
| Jan 24, 2025 | 29.24 | 29.64 | 29.24 | 29.61 | 29.61 | 1.86% | 32,341 |
| Jan 23, 2025 | 28.82 | 29.07 | 28.82 | 29.07 | 29.07 | 0.31% | 14,643 |
| Jan 22, 2025 | 29.11 | 29.30 | 28.94 | 28.98 | 28.98 | -0.24% | 18,174 |
| Jan 21, 2025 | 29.16 | 29.16 | 28.81 | 29.05 | 29.05 | 0.94% | 7,067 |
| Jan 17, 2025 | 28.57 | 28.78 | 28.53 | 28.78 | 28.78 | 1.70% | 8,223 |
| Jan 16, 2025 | 28.23 | 28.37 | 28.08 | 28.30 | 28.30 | 0.43% | 3,794 |