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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	34.28	34.21	34.21	34.39	34	4,233
January 12, 2026	33.95	34.4	34.4	34.45	33.95	5,200
January 09, 2026	34	33.95	33.95	34.05	33.78	8,100
January 08, 2026	33.56	33.93	33.93	34.05	33.5	2,000
January 07, 2026	33.81	33.72	33.72	33.92	33.69	10,004
January 06, 2026	33.4	33.94	33.94	33.95	33.4	5,008
January 05, 2026	32.73	33.44	33.44	33.55	32.73	39,511
January 02, 2026	32.83	32.69	32.69	32.86	32.62	10,500
December 31, 2025	32.66	32.49	32.49	32.66	32.49	8,836
December 30, 2025	33.02	32.83	32.83	33.02	32.83	4,400
December 29, 2025	33.04	33.18	33.11	33.2	33	2,800
December 26, 2025	33.06	33.19	33.12	33.19	33.05	7,100
December 24, 2025	33.07	33.14	33.14	33.16	33.01	1,900
December 23, 2025	32.95	33.04	33.04	33.04	32.83	5,000
December 22, 2025	32.96	33.02	33.02	33.07	32.91	5,800
December 19, 2025	32.95	32.98	32.98	33.17	32.94	3,544
December 18, 2025	32.68	32.7	32.7	32.84	32.68	1,300
December 17, 2025	32.63	32.25	32.25	32.64	32.25	3,132
December 16, 2025	32.35	32.5	32.5	32.58	32.35	6,100
December 15, 2025	33.08	32.51	32.51	33.08	32.51	4,200
December 12, 2025	33.07	32.93	32.93	33.12	32.9	5,100
December 11, 2025	32.92	33.03	33.03	33.06	32.81	9,445
December 10, 2025	32.74	33.05	33.05	33.21	32.74	9,435
December 09, 2025	32.57	32.78	32.78	32.89	32.57	2,993
December 08, 2025	32.81	32.68	32.68	32.89	32.68	13,952
December 05, 2025	32.92	32.73	32.73	32.92	32.73	1,200
December 04, 2025	32.75	32.59	32.59	32.75	32.55	25,204
December 03, 2025	32.62	32.64	32.64	32.68	32.62	4,400
December 02, 2025	32.68	32.73	32.73	32.82	32.53	5,500
December 01, 2025	32.27	32.57	32.57	32.74	32.27	2,731
November 28, 2025	32.55	32.57	32.57	32.6	32.41	7,746
November 26, 2025	32.37	32.5	32.5	32.61	32.33	4,611
November 25, 2025	31.96	32.3	32.3	32.38	31.85	24,900
November 24, 2025	31.34	31.67	31.67	31.72	31.34	3,919
November 21, 2025	31	31.13	31.13	31.3	30.55	4,900
November 20, 2025	31.78	30.57	30.57	31.78	30.54	7,304
November 19, 2025	31.67	31.43	31.43	31.67	31.33	7,036
November 18, 2025	31.68	31.7	31.7	31.7	31.54	32,353
November 17, 2025	32.36	31.94	31.94	32.48	31.88	4,105
November 14, 2025	32.4	32.46	32.46	32.59	32.28	6,441
November 13, 2025	33.69	32.94	32.94	33.69	32.94	12,800
November 12, 2025	33.68	33.67	33.67	33.68	33.67	900
November 11, 2025	33.65	33.7	33.7	33.7	33.65	2,300
November 10, 2025	33.48	33.66	33.66	33.66	33.45	2,200
November 07, 2025	32.87	32.97	32.97	32.98	32.2	7,202
November 06, 2025	32.69	32.53	32.53	32.69	32.53	13,306
November 05, 2025	33.01	33.18	33.18	33.26	32.98	9,500
November 04, 2025	33.04	33.02	33.02	33.32	32.99	4,111
November 03, 2025	33.61	33.6	33.6	33.61	33.48	2,917
October 31, 2025	33.65	33.53	33.53	33.71	33.53	3,200
October 30, 2025	33.66	33.55	33.55	33.9	33.55	3,246
October 29, 2025	34.77	34.44	34.44	34.87	34.34	8,628
October 28, 2025	34.78	34.97	34.97	35.05	34.78	3,309
October 27, 2025	34.83	34.85	34.85	34.91	34.7	2,300
October 24, 2025	34.46	34.33	34.33	34.49	34.33	4,348
October 23, 2025	33.98	34.08	34.08	34.08	33.81	427
October 22, 2025	33.93	33.78	33.78	33.93	33.63	2,419
October 21, 2025	34.11	34.14	34.14	34.14	33.94	3,100
October 20, 2025	33.47	34.06	34.06	34.1	33.47	4,712
October 17, 2025	33.17	33.33	33.33	33.54	33.17	9,717

Global X E-commerce ETF (EBIZ) NASDAQ