Global X - E-commerce UCITS ETF (EBIZ.L) LSE

12.54

-0.035(-0.28%)

Updated at April 02 04:35PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	15.5	12.54	12.54	15.5	12.32	120
April 01, 2026	12.67	12.58	12.58	12.67	12.5	1,092
March 31, 2026	12.21	12.33	12.33	12.34	12.21	20
March 30, 2026	12.19	12.25	12.25	12.26	12.19	205
March 27, 2026	12.45	12.27	12.27	12.45	12.27	14
March 26, 2026	12.47	12.5	12.5	12.6	12.47	13
March 25, 2026	12.6	12.6	12.6	12.6	12.58	19
March 24, 2026	12.61	12.43	12.43	12.61	12.42	207
March 23, 2026	12.32	12.58	12.58	12.65	12.24	1,018
March 20, 2026	12.63	12.5	12.5	12.63	12.5	54
March 19, 2026	12.77	12.61	12.61	12.77	12.55	18,157
March 18, 2026	13.17	12.94	12.94	13.19	12.92	37,173
March 17, 2026	12.97	13.08	13.08	13.16	12.82	20,883
March 16, 2026	12.91	12.96	12.96	13.04	12.86	663
March 13, 2026	12.76	12.88	12.88	12.97	12.76	879
March 12, 2026	13.09	12.91	12.91	13.09	12.91	337
March 11, 2026	13.32	13.07	13.07	13.32	13.07	411
March 10, 2026	13.46	13.42	13.42	13.56	13.37	18,964
March 09, 2026	13.15	13.21	13.21	13.21	13.14	688
March 06, 2026	13.52	13.32	13.32	13.53	13.32	953
March 05, 2026	13.04	13.2	13.2	13.2	13	182
March 04, 2026	12.89	13.13	13.13	13.13	12.89	453
March 03, 2026	13.03	12.72	12.72	13.03	12.72	522
March 02, 2026	13.04	13.02	13.02	13.1	13	731
February 27, 2026	13.48	13.35	13.35	13.48	13.35	54
February 26, 2026	13.15	13.41	13.41	13.41	13.15	101
February 25, 2026	13.3	13.17	13.17	13.33	13.17	109
February 24, 2026	13.24	13.39	13.39	13.4	13.21	683
February 23, 2026	13.65	13.32	13.32	13.67	13.27	391
February 20, 2026	13.47	13.68	0	13.68	13.47	35
February 19, 2026	13.62	13.54	0	13.72	13.54	32
February 18, 2026	13.42	13.64	0	13.64	13.42	1,154
February 17, 2026	13.32	13.34	0	13.43	13.23	4,145
February 16, 2026	13.45	13.35	0	13.5	13.35	1,098
February 13, 2026	13.39	13.44	0	13.44	13.36	57
February 12, 2026	13.98	13.43	0	13.98	13.43	1,443
February 11, 2026	14.46	13.96	0	14.46	13.96	371
February 10, 2026	14.38	14.48	0	14.52	14.3	843
February 09, 2026	14.36	14.34	0	14.36	14.26	656
February 06, 2026	13.99	14.16	0	14.16	13.99	679
February 05, 2026	14.21	14.11	0	14.26	14.02	385
February 04, 2026	14.44	14.21	0	14.44	14.11	1,067
February 03, 2026	14.96	14.54	0	14.96	14.54	207
February 02, 2026	14.77	15.01	0	15.01	14.72	3,056
January 30, 2026	15.17	14.98	0	15.21	14.95	369
January 29, 2026	15.37	15.19	0	15.48	15.19	975
January 28, 2026	15.66	15.45	0	15.66	15.44	2,119
January 27, 2026	15.51	15.53	0	15.53	15.51	6,443
January 26, 2026	15.46	15.52	0	15.52	15.4	367
January 23, 2026	15.5	15.43	0	15.5	15.43	58
January 22, 2026	15.34	15.64	0	15.64	15.34	33
January 21, 2026	15.26	15.27	0	15.3	15.18	16,830
January 20, 2026	15.32	15.31	0	15.33	15.2	22,934
January 19, 2026	15.34	15.37	0	15.45	15.34	102
January 16, 2026	15.78	15.6	0	15.78	15.6	542
January 15, 2026	15.72	15.87	0	15.87	15.72	14
January 14, 2026	16.14	15.85	0	16.15	15.85	1,008
January 13, 2026	16.05	16.01	0	16.11	16.01	34
January 12, 2026	15.99	16.12	0	16.12	15.96	2,141
January 09, 2026	15.87	15.89	0	15.95	15.87	37