Global X E-commerce UCITS ETF - EBIZ.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	15.34	15.24	15.24	15.35	15.22	5
December 03, 2025	15.33	15.4	15.4	15.4	15.33	31
December 02, 2025	15.21	15.3	15.3	15.37	15.21	16,873
December 01, 2025	15.18	15.3	15.3	15.3	15.06	6,352
November 28, 2025	15.36	15.26	15.26	15.36	14.96	2,995
November 27, 2025	15.17	15.13	15.13	15.17	15.11	9
November 26, 2025	15.15	15.27	15.27	15.27	15.13	41
November 25, 2025	14.89	15.06	15.06	15.07	14.83	203
November 24, 2025	14.72	14.8	14.8	14.8	14.64	397
November 21, 2025	14.36	14.49	14.49	14.49	14.22	3,806
November 20, 2025	14.82	14.62	14.62	14.82	14.62	16
November 19, 2025	14.82	14.69	14.69	14.91	14.69	449
November 18, 2025	14.72	14.84	14.84	14.91	14.72	941
November 17, 2025	15.3	15.18	15.18	15.31	15.13	419
November 14, 2025	15.35	15.35	15.35	15.35	15.19	875
November 13, 2025	15.81	15.59	15.59	15.85	15.59	836
November 12, 2025	16.03	15.74	15.74	16.03	15.72	348
November 11, 2025	15.75	15.72	15.72	15.77	15.68	110
November 10, 2025	15.68	15.66	15.66	15.78	15.49	3,504
November 07, 2025	15.31	15.22	15.22	15.34	15.19	694
November 06, 2025	15.53	15.24	15.24	15.57	15.24	319
November 05, 2025	15.38	15.44	15.44	15.44	15.36	1,210
November 04, 2025	15.59	15.5	15.5	15.59	15.42	17,081
November 03, 2025	15.6	15.67	15.67	15.94	15.6	758
October 31, 2025	15.9	15.69	15.69	15.9	15.69	2,835
October 30, 2025	16.24	15.86	15.86	16.24	15.8	353
October 29, 2025	16.44	16.27	16.27	16.49	16.27	16,469
October 28, 2025	16.28	16.38	16.38	16.4	16.24	7,278
October 27, 2025	16.24	16.33	16.33	16.41	16.24	28
October 24, 2025	15.99	16.12	16.12	16.12	15.96	4,518
October 23, 2025	15.94	15.87	15.87	15.94	15.85	20
October 22, 2025	16	15.81	15.81	16.01	15.8	1,311
October 21, 2025	15.92	15.99	15.99	15.99	15.92	70
October 20, 2025	15.64	15.89	15.89	15.89	15.64	559
October 17, 2025	15.43	15.61	15.61	15.67	15.36	574
October 16, 2025	15.87	15.86	15.86	15.99	15.86	51
October 15, 2025	16.03	16.05	16.05	16.05	16.01	134
October 14, 2025	15.71	15.77	15.77	15.77	15.6	9,899
October 13, 2025	15.79	15.9	15.9	15.94	15.79	4,052
October 10, 2025	16.26	15.76	15.76	16.3	15.76	1,283
October 09, 2025	16.31	16.18	16.18	16.37	16.14	1,392
October 08, 2025	16.35	16.35	16.35	16.4	16.31	573
October 07, 2025	16.52	16.3	16.3	16.55	16.3	2,679
October 06, 2025	16.6	16.63	16.63	16.63	16.56	249
October 03, 2025	16.72	16.68	16.68	16.72	16.57	69
October 02, 2025	16.43	16.45	16.45	16.67	16.42	757
October 01, 2025	16.43	16.43	16.43	16.48	16.24	489
September 30, 2025	16.75	16.31	16.31	16.75	16.31	794
September 29, 2025	16.59	16.43	16.43	16.59	16.43	771
September 26, 2025	16.44	16.27	16.27	16.44	16.26	400
September 25, 2025	16.58	16.36	16.36	16.58	16.32	107
September 24, 2025	16.69	16.59	16.59	16.69	16.57	423
September 23, 2025	16.67	16.55	16.55	16.67	16.52	1,000
September 22, 2025	17	16.58	16.58	17	16.58	115
September 19, 2025	16.71	16.72	16.72	16.79	16.71	82
September 18, 2025	16.77	16.75	16.75	16.79	16.66	2,584
September 17, 2025	16.59	16.69	16.69	16.75	16.58	2,251
September 16, 2025	16.59	16.4	16.4	16.59	16.4	32
September 15, 2025	16.36	16.42	16.42	16.43	16.36	154
September 12, 2025	16.48	16.29	16.29	16.48	16.29	14

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