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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	15.8	15.68	15.68	15.8	15.65	36
August 15, 2025	15.65	15.65	15.65	15.72	15.61	59
August 14, 2025	15.8	15.59	15.59	15.8	15.53	273
August 13, 2025	15.61	15.66	15.66	15.73	15.57	300
August 12, 2025	15.16	15.41	15.41	15.42	15.12	45
August 11, 2025	15.28	15.15	15.15	15.28	15.15	32
August 08, 2025	15.38	15.18	15.18	15.39	15.18	3,849
August 07, 2025	15.27	15.31	15.31	15.38	15.27	47
August 06, 2025	15.02	15.15	15.15	15.2	15.01	29
August 05, 2025	15.48	14.97	14.97	15.8	14.97	10,869
August 04, 2025	15.3	14.88	14.88	15.3	14.78	656
August 01, 2025	15.3	14.69	14.69	15.3	14.58	781
July 31, 2025	15.1	15.05	15.05	15.16	15.03	441
July 30, 2025	15.04	14.94	14.94	15.04	14.91	11
July 29, 2025	15.1	14.92	14.92	15.13	14.92	84
July 28, 2025	15.15	15.13	15.13	15.15	15.08	260
July 25, 2025	15.08	15.09	15.09	15.1	15.08	2
July 24, 2025	15.2	15.18	15.18	15.28	15.14	1,274
July 23, 2025	15.09	15.17	15.17	15.17	15.09	4
July 22, 2025	14.82	14.91	14.91	14.91	14.82	603
July 21, 2025	14.8	14.86	14.86	14.9	14.73	65
July 18, 2025	14.86	14.78	14.78	14.86	14.67	779
July 17, 2025	14.6	14.66	14.66	14.71	14.5	12
July 16, 2025	14.46	14.46	14.46	14.46	14.43	137
July 15, 2025	14.46	14.54	14.54	14.8	14.46	526
July 14, 2025	14.42	14.46	14.46	14.51	14.37	188
July 11, 2025	14.6	14.45	14.45	14.6	14.45	15
July 10, 2025	14.48	14.47	14.47	14.48	14.43	72
July 09, 2025	14.38	14.33	14.33	14.38	14.31	22
July 08, 2025	14.44	14.35	14.35	14.48	14.35	7
July 07, 2025	14.42	14.43	14.43	14.44	14.37	11
July 04, 2025	14.41	14.31	14.31	14.41	14.26	4
July 03, 2025	14.41	14.42	14.42	14.42	14.26	9
July 02, 2025	14.45	14.3	14.3	14.45	14.28	6,516
July 01, 2025	14.22	14.33	14.33	14.36	14.2	11,073
June 30, 2025	14.38	14.22	14.22	14.38	14.22	6
June 27, 2025	14.19	14.21	14.21	14.24	14.19	3
June 26, 2025	14.21	14.09	14.09	14.21	14.06	7
June 25, 2025	14.29	14.15	14.15	14.29	14.15	5,121
June 24, 2025	14.1	14.19	14.19	14.24	14.08	46
June 23, 2025	13.95	13.86	13.86	13.96	13.86	617
June 20, 2025	13.9	13.95	13.95	13.99	13.9	588
June 19, 2025	13.76	13.75	13.75	13.76	13.75	6
June 18, 2025	14.02	14.01	14.01	14.21	13.99	10,976
June 17, 2025	14.11	14.09	14.09	14.11	13.94	4,329
June 16, 2025	14.09	14.12	14.12	14.12	13.99	8
June 13, 2025	14.05	14.02	14.02	14.05	14.01	30
June 12, 2025	14.36	14.24	14.24	14.36	14.24	64
June 11, 2025	14.53	14.44	14.44	14.53	14.35	517
June 10, 2025	14.41	14.34	14.34	14.47	14.34	341
June 09, 2025	14.6	14.55	14.55	14.6	14.38	1,429
June 06, 2025	14.41	14.33	14.33	14.41	14.32	18
June 05, 2025	14.36	14.46	14.46	14.46	14.36	9
June 04, 2025	14.25	14.3	14.3	14.3	14.21	18
June 03, 2025	14.03	14.09	14.09	14.09	13.91	10,615
June 02, 2025	13.88	13.91	13.91	13.91	13.87	8
May 30, 2025	13.92	13.84	13.84	13.92	13.84	6
May 29, 2025	14.18	13.98	13.98	14.26	13.98	12
May 28, 2025	13.8	13.84	13.84	13.96	13.8	111
May 27, 2025	13.8	13.87	13.87	13.95	13.72	11,386

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