Global X E-commerce ETF (EBIZ) Historical Stock Data
28.52 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EBIZ is down -0.02% a day on average. There have been 18 days where Global X E-commerce ETF closed green and 12 days where EBIZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-24 | 28.53 | 28.52 | ↓$0.01 (-0.04%) | 28.30 | 28.53 | 3.59K |
| 2024-12-23 | 28.11 | 28.38 | ↑$0.27 (0.98%) | 28.11 | 28.38 | 3.72K |
| 2024-12-20 | 27.70 | 28.24 | ↑$0.54 (1.95%) | 27.68 | 28.35 | 2.85K |
| 2024-12-19 | 28.28 | 27.98 | ↓$0.30 (-1.06%) | 27.98 | 28.48 | 5.88K |
| 2024-12-18 | 29.56 | 28.28 | ↓$1.28 (-4.33%) | 28.28 | 29.56 | 7.25K |
| 2024-12-17 | 29.46 | 29.58 | ↑$0.12 (0.41%) | 29.41 | 29.58 | 1.28K |
| 2024-12-16 | 29.43 | 29.48 | ↑$0.05 (0.17%) | 29.38 | 29.50 | 3.64K |
| 2024-12-13 | 29.75 | 29.40 | ↓$0.35 (-1.18%) | 29.31 | 29.75 | 2.37K |
| 2024-12-12 | 29.79 | 29.76 | ↓$0.03 (-0.10%) | 29.71 | 29.79 | 2.35K |
| 2024-12-11 | 29.49 | 29.73 | ↑$0.24 (0.81%) | 29.49 | 29.80 | 7.99K |
| 2024-12-10 | 29.57 | 29.45 | ↓$0.12 (-0.41%) | 29.05 | 30.05 | 8.97K |
| 2024-12-09 | 30.01 | 29.88 | ↓$0.13 (-0.43%) | 29.87 | 30.77 | 28.46K |
| 2024-12-06 | 29.38 | 29.43 | ↑$0.05 (0.17%) | 29.38 | 29.50 | 5.59K |
| 2024-12-05 | 29.24 | 29.07 | ↓$0.17 (-0.58%) | 29.07 | 29.28 | 1.86K |
| 2024-12-04 | 29.03 | 29.27 | ↑$0.24 (0.83%) | 29.01 | 29.27 | 5.71K |
| 2024-12-03 | 28.85 | 28.91 | ↑$0.06 (0.21%) | 28.85 | 28.99 | 3.41K |
| 2024-12-02 | 28.95 | 28.99 | ↑$0.04 (0.14%) | 28.71 | 29.00 | 8.91K |
| 2024-11-29 | 28.94 | 28.94 | ↑$0.00 (0.00%) | 28.94 | 28.95 | 719 |
| 2024-11-27 | 28.68 | 28.73 | ↑$0.05 (0.17%) | 28.68 | 28.75 | 1.56K |
| 2024-11-26 | 28.62 | 28.50 | ↓$0.12 (-0.42%) | 28.45 | 28.62 | 3.75K |
| 2024-11-25 | 28.47 | 28.71 | ↑$0.24 (0.84%) | 28.47 | 28.78 | 7.25K |
| 2024-11-22 | 28.08 | 28.11 | ↑$0.03 (0.11%) | 28.08 | 28.23 | 4.35K |
| 2024-11-21 | 27.90 | 28.25 | ↑$0.35 (1.25%) | 27.90 | 28.25 | 7.37K |
| 2024-11-20 | 27.79 | 27.91 | ↑$0.12 (0.43%) | 27.69 | 27.91 | 8.95K |
| 2024-11-19 | 27.16 | 27.40 | ↑$0.24 (0.88%) | 27.09 | 27.50 | 9.68K |
| 2024-11-18 | 27.08 | 27.31 | ↑$0.23 (0.85%) | 27.08 | 27.31 | 4.95K |
| 2024-11-15 | 26.98 | 26.98 | ↑$0.00 (0.01%) | 26.79 | 27.01 | 1.69K |
| 2024-11-14 | 27.51 | 27.20 | ↓$0.31 (-1.13%) | 27.20 | 27.51 | 4.43K |
| 2024-11-13 | 27.71 | 27.59 | ↓$0.12 (-0.43%) | 27.59 | 27.71 | 1.70K |
| 2024-11-12 | 27.98 | 27.79 | ↓$0.19 (-0.69%) | 27.78 | 27.98 | 2.44K |
Create an account or log in to view more rows.
$EBIZ Very bullish action
$EBIZ Stair stepping nicely
$EBIZ warming up
$EBIZ Who else bought the dip on Friday?
$EBIZ unstoppable up wow
$EBIZ power hour will be fucking crazy
$EBIZ the catalyst we need !
$EBIZ strong move here
$EBIZ I need a smoke after this trade
$EBIZ just hold no panic