Global X E-Commerce ETF (EBIZ)

EBIZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	27.18	27.29	27.02	27.15	27.15	-0.41%	9,988
Jun 5, 2026	27.64	27.64	27.19	27.26	27.26	-1.76%	2,588
Jun 4, 2026	27.76	28.01	27.71	27.75	27.75	0.84%	4,643
Jun 3, 2026	27.60	27.60	27.46	27.52	27.52	-2.05%	892
Jun 2, 2026	28.46	28.46	28.04	28.10	28.10	-0.60%	3,783
Jun 1, 2026	27.78	28.33	27.78	28.27	28.27	1.44%	2,843
May 29, 2026	27.77	28.12	27.77	27.87	27.87	-0.31%	3,796
May 28, 2026	27.53	27.96	27.53	27.95	27.95	0.46%	5,306
May 27, 2026	27.66	28.01	27.66	27.82	27.82	0.03%	5,332
May 26, 2026	27.80	27.86	27.69	27.82	27.82	0.66%	2,157
May 22, 2026	27.52	27.71	27.52	27.63	27.63	-0.28%	3,174
May 21, 2026	27.37	27.71	27.11	27.71	27.71	-0.07%	1,021
May 20, 2026	27.05	27.73	27.05	27.73	27.73	2.05%	5,035
May 19, 2026	27.31	27.31	27.17	27.17	27.17	-0.18%	1,178
May 18, 2026	27.00	27.22	26.98	27.22	27.22	0.63%	1,740
May 15, 2026	27.03	27.12	27.00	27.05	27.05	-0.77%	2,065
May 14, 2026	27.36	27.36	27.07	27.26	27.26	-1.15%	6,532
May 13, 2026	27.42	27.65	27.30	27.58	27.58	0.15%	1,362
May 12, 2026	27.71	27.71	27.39	27.54	27.54	-0.31%	2,700
May 11, 2026	28.03	28.03	27.62	27.62	27.62	-1.95%	2,226
May 8, 2026	28.55	28.78	28.17	28.17	28.17	-2.00%	5,052
May 7, 2026	28.83	28.87	28.75	28.75	28.75	0.28%	1,370
May 6, 2026	28.48	28.67	28.48	28.67	28.67	2.27%	4,882
May 5, 2026	28.21	28.53	27.99	28.03	28.03	-0.90%	4,337
May 4, 2026	28.50	28.58	28.20	28.29	28.29	-0.40%	1,454
May 1, 2026	28.43	28.54	28.27	28.40	28.40	0.32%	2,200
Apr 30, 2026	28.12	28.39	27.96	28.31	28.31	0.43%	5,834
Apr 29, 2026	28.05	28.26	28.05	28.19	28.19	0.14%	1,505
Apr 28, 2026	28.19	28.30	28.15	28.15	28.15	-0.98%	1,714
Apr 27, 2026	28.40	28.56	28.40	28.43	28.43	-0.63%	2,370
Apr 24, 2026	28.48	28.66	28.40	28.61	28.61	0.42%	8,601
Apr 23, 2026	28.97	28.97	28.34	28.49	28.49	-2.03%	2,797
Apr 22, 2026	29.34	29.34	29.02	29.08	29.08	-0.64%	11,454
Apr 21, 2026	29.74	29.74	29.27	29.27	29.27	-1.36%	2,978
Apr 20, 2026	29.39	29.69	29.33	29.67	29.67	0.30%	4,034
Apr 17, 2026	29.48	29.92	29.48	29.58	29.58	2.21%	3,053
Apr 16, 2026	28.92	29.04	28.92	28.94	28.94	0.80%	7,075
Apr 15, 2026	28.30	28.82	28.30	28.71	28.71	1.88%	2,493
Apr 14, 2026	28.16	28.29	28.16	28.18	28.18	1.86%	2,200
Apr 13, 2026	27.11	27.67	27.11	27.67	27.67	1.48%	1,783
Apr 10, 2026	27.24	27.26	27.05	27.26	27.26	-0.26%	27,044
Apr 9, 2026	27.44	27.44	27.00	27.33	27.33	-0.76%	4,171
Apr 8, 2026	27.87	27.90	27.55	27.55	27.54	2.89%	4,552
Apr 7, 2026	26.91	26.91	26.59	26.77	26.77	-1.03%	9,146
Apr 6, 2026	26.93	27.05	26.87	27.05	27.05	1.20%	4,000
Apr 2, 2026	26.71	26.75	26.70	26.73	26.73	0.07%	3,642
Apr 1, 2026	27.11	27.11	26.52	26.71	26.71	-0.20%	1,829
Mar 31, 2026	26.07	26.76	26.07	26.76	26.76	3.23%	1,640
Mar 30, 2026	26.11	26.11	25.93	25.93	25.93	0.16%	1,888
Mar 27, 2026	26.01	26.07	25.85	25.89	25.89	-2.19%	1,299

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.