Skip to main content
Global X E-Commerce ETF (EBIZ)
NASDAQ: EBIZ · Real-Time Price · USD
28.24
+0.33 (1.16%)
Nov 21, 2024, 12:56 PM EST - Market open

EBIZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202427.7927.9127.6827.9127.911.86%8,947
Nov 19, 202427.1627.5027.0927.4027.400.33%9,693
Nov 18, 202427.0827.3127.0827.3127.311.22%4,958
Nov 15, 202426.9827.0126.7926.9826.98-0.81%1,700
Nov 14, 202427.5127.5127.2027.2027.20-1.41%4,446
Nov 13, 202427.7127.7127.5927.5927.59-0.72%1,700
Nov 12, 202427.9827.9827.6927.7927.790.43%2,460
Nov 11, 202427.4227.7527.4227.6727.671.50%1,502
Nov 8, 202427.2427.2627.1127.2627.26-0.87%4,687
Nov 7, 202427.4027.6727.4027.5027.500.36%6,753
Nov 6, 202427.3327.4027.0927.4027.401.00%6,016
Nov 5, 202426.8527.1326.8527.1327.131.69%5,548
Nov 4, 202426.6026.7526.6026.6826.680.95%2,536
Nov 1, 202426.6926.6926.3926.4326.43-0.64%5,462
Oct 31, 202426.5826.6026.5026.6026.600.49%2,042
Oct 30, 202426.3526.5826.3526.4726.47-0.30%3,272
Oct 29, 202426.6726.6726.5126.5526.550.11%2,775
Oct 28, 202426.2026.6626.2026.5226.521.03%4,010
Oct 25, 202426.4826.5226.2026.2526.25-0.19%2,257
Oct 24, 202426.3126.3126.0926.3026.300.08%3,370
Oct 23, 202426.6226.6226.1526.2826.28-1.98%3,223
Oct 22, 202426.6826.8526.5426.8126.810.11%8,400
Oct 21, 202426.8226.9226.6926.7826.78-0.52%7,452
Oct 18, 202427.1327.1326.9026.9226.920.64%2,117
Oct 17, 202427.1227.1226.6426.7526.75-1.04%5,688
Oct 16, 202427.0827.1727.0327.0327.030.19%8,092
Oct 15, 202427.2727.2726.9026.9826.98-2.28%5,641
Oct 14, 202427.6227.6227.5527.6127.61-0.79%3,764
Oct 11, 202427.3227.8627.3227.8327.831.57%7,781
Oct 10, 202427.4827.5827.3927.4027.40-0.29%6,780
Oct 9, 202427.2427.5026.8827.4827.48-0.76%3,760
Oct 8, 202427.3727.6927.3027.6927.69-1.63%6,244
Oct 7, 202428.3128.3127.8528.1528.15-0.53%4,501
Oct 4, 202428.0928.3027.9428.3028.302.31%5,141
Oct 3, 202427.5227.6627.3527.6627.66-1.18%6,694
Oct 2, 202427.7527.9927.7527.9927.991.41%7,348
Oct 1, 202427.3427.6427.3227.6027.600.51%10,400
Sep 30, 202427.5527.5727.3927.4627.460.33%3,007
Sep 27, 202427.4727.5027.2727.3727.371.15%6,571
Sep 26, 202427.0027.0626.7027.0627.063.48%109,121
Sep 25, 202426.2826.3026.0726.1526.15-1.13%1,280
Sep 24, 202426.1526.4526.0226.4526.452.76%5,809
Sep 23, 202425.6025.8325.6025.7425.740.74%6,457
Sep 20, 202425.4225.5525.3225.5525.55-0.20%2,172
Sep 19, 202425.4825.6025.3525.6025.603.35%8,098
Sep 18, 202424.7525.1124.6324.7724.770.24%7,181
Sep 17, 202424.6924.8024.5624.7124.710.94%4,920
Sep 16, 202424.5124.5224.4824.4824.48-0.04%2,160
Sep 13, 202424.4924.5624.4924.4924.491.16%3,553
Sep 12, 202424.0624.2724.0224.2124.210.75%4,698
Sep 11, 202423.6924.0323.6924.0324.031.14%1,598
Sep 10, 202423.5423.7623.4523.7623.760.21%1,654
Sep 9, 202423.5523.7623.5523.7123.711.11%9,320
Sep 6, 202423.8923.8923.3623.4523.45-1.47%4,604
Sep 5, 202423.8823.8823.8023.8023.80-0.34%342
Sep 4, 202423.8023.9823.7823.8823.880.08%3,874
Sep 3, 202424.2524.2523.8623.8623.86-2.57%5,135
Aug 30, 202424.4324.4924.2724.4924.491.53%84,162
Aug 29, 202424.1524.3023.9124.1224.120.25%175,332
Aug 28, 202424.0324.0724.0124.0624.06-1.27%1,144
Aug 27, 202424.3224.3724.2824.3724.370.58%2,119
Aug 26, 202424.2624.4124.1724.2324.23-1.82%3,247
Aug 23, 202424.4624.7724.3624.6824.681.86%11,160
Aug 22, 202424.6024.6024.2324.2324.23-1.98%103,629
Aug 21, 202424.4224.7224.3824.7224.721.73%8,036
Aug 20, 202424.2824.3224.2524.3024.30-1.78%3,908
Aug 19, 202424.5024.8124.4524.7424.741.39%23,515
Aug 16, 202424.2524.5024.2524.4024.400.58%3,121
Aug 15, 202424.0624.2624.0624.2624.262.99%2,061
Aug 14, 202423.8523.8523.5423.5623.56-1.27%2,872
Aug 13, 202423.4323.8623.4323.8623.863.02%4,424
Aug 12, 202423.2323.2723.1423.1623.16-0.30%1,765
Aug 9, 202423.1523.3123.1523.2323.230.26%4,386
Aug 8, 202422.6923.2122.6423.1723.173.07%10,685
Aug 7, 202423.0023.1022.4822.4822.48-0.22%94,448
Aug 6, 202422.4222.8022.4222.5322.531.30%6,577
Aug 5, 202421.3522.5121.3522.2422.24-2.37%27,157
Aug 2, 202422.9022.9022.4322.7822.78-2.98%3,664
Aug 1, 202423.9024.1623.3123.4823.48-2.45%4,758
Jul 31, 202423.7824.3923.7824.0724.071.30%3,513
Jul 30, 202423.9824.0723.5723.7623.76-1.00%2,854
Jul 29, 202424.0024.0823.9324.0024.00-6,587
Jul 26, 202423.9324.0123.7624.0024.001.74%5,467
Jul 25, 202423.4623.9723.4623.5923.59-0.55%5,621
Jul 24, 202424.2124.2123.6923.7223.72-2.39%1,205
Jul 23, 202424.2324.3924.2224.3024.30-0.49%7,530
Jul 22, 202424.3424.4624.1924.4224.421.50%93,812
Jul 19, 202424.0124.1924.0124.0624.060.08%3,056
Jul 18, 202424.5924.6124.0024.0424.04-2.16%1,620
Jul 17, 202424.9024.9024.4824.5724.57-2.77%2,658
Jul 16, 202424.8425.3324.8425.2725.271.65%2,948
Jul 15, 202424.8424.9024.7824.8624.86-0.56%1,988
Jul 12, 202424.9825.0424.9625.0025.002.08%5,280
Jul 11, 202424.5724.5824.4924.4924.491.11%1,805
Jul 10, 202424.2124.2523.9824.2224.220.71%6,049
Jul 9, 202423.9024.1823.6424.0524.051.05%6,274
Jul 8, 202423.8723.8723.8023.8023.80-0.29%937
Jul 5, 202423.7723.8723.7723.8723.870.17%1,841
Jul 3, 202423.9623.9623.8323.8323.830.29%582
Jul 2, 202423.4223.7623.4223.7623.761.32%8,340