Global X Metaverse ETF (VR) Historical Stock Data
25.61 ↑0.00 (0.00%)
As of January 29, 2024, 12:36pm EST.
Historical Data
In the past 30 trading days, VR is down -0.01% a day on average. There have been 17 days where Global X Metaverse ETF closed green and 13 days where VR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-02-16 | 25.55 | 25.61 | ↑$0.06 (0.23%) | 25.55 | 25.61 | 1.12K |
| 2024-02-15 | 25.55 | 25.55 | ↑$0.00 (0.00%) | 25.54 | 25.55 | 806 |
| 2024-02-14 | 25.55 | 25.55 | ↓$0.00 (0.00%) | 25.55 | 25.55 | 893 |
| 2024-02-13 | 25.55 | 25.58 | ↑$0.03 (0.12%) | 25.52 | 25.64 | 2.04K |
| 2024-02-12 | 25.55 | 25.60 | ↑$0.05 (0.20%) | 25.55 | 25.60 | 1.01K |
| 2024-02-09 | 25.59 | 25.55 | ↓$0.04 (-0.16%) | 25.55 | 25.59 | 519 |
| 2024-02-08 | 25.55 | 25.55 | ↑$0.00 (0.00%) | 25.52 | 25.61 | 2.52K |
| 2024-02-07 | 25.56 | 25.56 | ↑$0.00 (0.00%) | 25.56 | 25.56 | 2.46K |
| 2024-02-06 | 25.56 | 25.56 | ↑$0.00 (0.00%) | 25.56 | 25.60 | 0.93K |
| 2024-02-05 | 25.55 | 25.60 | ↑$0.05 (0.20%) | 25.53 | 25.61 | 1.87K |
| 2024-02-02 | 25.55 | 25.54 | ↓$0.01 (-0.04%) | 25.54 | 25.61 | 1.10K |
| 2024-02-01 | 25.55 | 25.55 | ↓$0.00 (0.00%) | 25.55 | 25.55 | 1.11K |
| 2024-01-31 | 25.65 | 25.65 | ↑$0.00 (0.00%) | 25.65 | 25.65 | 404 |
| 2024-01-30 | 25.74 | 25.70 | ↓$0.04 (-0.16%) | 25.64 | 25.74 | 1.18K |
| 2024-01-29 | 25.71 | 25.60 | ↓$0.11 (-0.43%) | 25.60 | 25.77 | 5.12K |
| 2024-01-26 | 25.73 | 25.71 | ↓$0.02 (-0.08%) | 25.70 | 25.73 | 575 |
| 2024-01-25 | 25.70 | 25.66 | ↓$0.04 (-0.16%) | 25.66 | 25.71 | 538 |
| 2024-01-24 | 25.79 | 25.61 | ↓$0.18 (-0.72%) | 25.61 | 25.79 | 1.14K |
| 2024-01-23 | 25.41 | 25.55 | ↑$0.14 (0.57%) | 25.41 | 25.55 | 1.08K |
| 2024-01-22 | 25.20 | 25.21 | ↑$0.01 (0.04%) | 25.18 | 25.36 | 1.37K |
| 2024-01-19 | 25.11 | 25.11 | ↑$0.00 (0.00%) | 25.11 | 25.11 | 473 |
| 2024-01-18 | 24.78 | 24.89 | ↑$0.11 (0.44%) | 24.78 | 24.94 | 711 |
| 2024-01-17 | 24.62 | 24.61 | ↓$0.01 (-0.04%) | 24.38 | 24.62 | 1.25K |
| 2024-01-16 | 25.25 | 25.03 | ↓$0.22 (-0.87%) | 25.03 | 25.25 | 668 |
| 2024-01-12 | 25.60 | 25.60 | ↑$0.00 (0.00%) | 25.60 | 25.60 | 204 |
| 2024-01-11 | 25.91 | 25.73 | ↓$0.18 (-0.69%) | 25.73 | 25.91 | 677 |
| 2024-01-10 | 25.61 | 25.86 | ↑$0.25 (0.98%) | 25.61 | 25.86 | 359 |
| 2024-01-09 | 25.64 | 25.58 | ↓$0.06 (-0.23%) | 25.53 | 25.64 | 864 |
| 2024-01-08 | 25.55 | 25.64 | ↑$0.09 (0.35%) | 25.55 | 25.64 | 1.21K |
| 2024-01-05 | 25.05 | 25.08 | ↑$0.03 (0.12%) | 25.05 | 25.31 | 1.03K |
Create an account or log in to view more rows.
$VR time to make a big run Monday morning. Let's get it! ????????????????????????????
$VR take what we can get
$VR red day ahead
$VR puts r going to print tomorrow
$VR It’s that TIME!! To Double down!
$VR down hard at open
$VR what’s next bulls
$VR time to run
$VR holdddd it tight yall
$VR let's gooooooo