Global X E-Commerce ETF (EBIZ)

NASDAQ: EBIZ · Real-Time Price · USD

30.68

+1.66 (5.70%)

At close: Nov 4, 2026, 4:00 PM EST

30.73

+0.05 (0.18%)

After-hours: Nov 4, 2026, 4:15 PM EST

EBIZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	30.73	30.86	30.68	30.68	30.68	5.72%	2,041
Nov 3, 2026	29.26	29.30	29.02	29.02	29.02	-1.38%	1,406
Nov 2, 2026	29.35	29.73	29.03	29.42	29.42	2.37%	2,481
Oct 30, 2026	28.76	28.76	28.74	28.74	28.74	-0.20%	1,176
Oct 29, 2026	28.36	28.84	28.36	28.80	28.80	1.51%	2,398
Oct 28, 2026	28.59	28.59	28.24	28.37	28.37	-0.61%	12,360
Oct 27, 2026	28.71	28.71	28.46	28.54	28.54	-0.74%	1,598
Oct 26, 2026	28.89	28.89	28.60	28.75	28.75	-0.79%	2,389
Oct 23, 2026	28.98	28.98	28.98	28.98	28.98	-1.33%	393
Oct 22, 2026	29.03	29.37	29.03	29.37	29.37	0.39%	1,107
Oct 21, 2026	29.36	29.40	29.26	29.26	29.26	-1.16%	761
Oct 20, 2026	29.36	29.60	29.28	29.60	29.60	1.37%	15,944
Oct 19, 2026	29.29	29.29	29.09	29.20	29.20	-0.19%	2,988
Oct 16, 2026	29.26	29.26	29.26	29.26	29.26	-1.39%	127
Oct 15, 2026	28.86	29.67	28.86	29.67	29.67	3.08%	1,886
Oct 14, 2026	28.66	28.78	28.58	28.78	28.78	-0.38%	2,110
Oct 13, 2026	28.89	28.89	28.89	28.89	28.89	0.16%	314
Oct 12, 2026	29.03	29.03	28.85	28.85	28.84	-0.45%	1,270
Oct 9, 2026	28.86	28.98	28.80	28.98	28.98	1.86%	2,585
Oct 8, 2026	28.05	28.45	28.05	28.45	28.45	1.25%	511
Oct 7, 2026	28.06	28.20	27.88	28.10	28.10	-0.33%	1,196
Oct 6, 2026	28.33	28.33	28.13	28.19	28.19	-0.11%	2,428
Oct 5, 2026	27.85	28.22	27.85	28.22	28.22	1.86%	1,219
Oct 2, 2026	27.64	27.70	27.59	27.70	27.70	-0.20%	1,002
Oct 1, 2026	27.99	27.99	27.65	27.76	27.76	-0.48%	3,936
Sep 30, 2026	27.93	28.10	27.89	27.89	27.89	0.58%	1,982
Sep 29, 2026	27.72	27.73	27.44	27.73	27.73	0.20%	3,927
Sep 28, 2026	27.78	27.78	27.47	27.68	27.68	-1.02%	6,515
Sep 25, 2026	27.83	28.06	27.82	27.96	27.96	-0.32%	1,295
Sep 24, 2026	28.04	28.07	27.97	28.05	28.05	-0.28%	2,759
Sep 23, 2026	28.56	28.56	27.97	28.13	28.13	-2.17%	1,344
Sep 22, 2026	29.00	29.00	28.75	28.75	28.75	0.19%	886
Sep 21, 2026	28.52	28.70	28.40	28.70	28.70	1.34%	1,126
Sep 18, 2026	28.35	28.43	28.32	28.32	28.32	-0.21%	852
Sep 17, 2026	28.66	28.66	28.38	28.38	28.38	0.18%	676
Sep 16, 2026	28.54	28.57	28.29	28.33	28.33	-0.91%	2,998
Sep 15, 2026	28.87	28.87	28.59	28.59	28.59	-1.00%	5,805
Sep 14, 2026	28.55	28.88	28.55	28.88	28.88	1.62%	887
Sep 11, 2026	28.54	28.54	28.41	28.42	28.42	1.28%	726
Sep 10, 2026	27.99	28.26	27.94	28.06	28.06	-0.21%	747
Sep 9, 2026	28.10	28.17	28.06	28.12	28.12	-2.02%	1,877
Sep 8, 2026	29.23	29.23	28.70	28.70	28.70	-2.66%	6,563
Sep 4, 2026	29.55	29.55	29.48	29.48	29.48	-0.21%	832
Sep 3, 2026	29.76	29.76	29.43	29.55	29.55	0.05%	3,217
Sep 2, 2026	29.39	29.53	29.39	29.53	29.53	0.49%	801
Sep 1, 2026	29.53	29.53	29.38	29.39	29.39	-1.37%	3,171
Aug 31, 2026	30.10	30.10	29.79	29.79	29.79	-2.00%	876
Aug 28, 2026	30.38	30.40	30.37	30.40	30.40	1.34%	843
Aug 27, 2026	30.25	30.25	29.92	30.00	30.00	-1.07%	27,852
Aug 26, 2026	30.43	30.43	30.31	30.32	30.32	-1.58%	574