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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	33.71	33.5	33.5	33.71	33.36	2,897
August 15, 2025	33.37	33.39	33.39	33.49	33.3	2,200
August 14, 2025	33.34	33.24	33.24	33.35	33.1	3,969
August 13, 2025	33.45	33.59	33.59	33.63	33.33	5,213
August 12, 2025	32.63	33.05	33.05	33.09	32.59	2,015
August 11, 2025	32.32	32.25	32.25	32.36	32.23	6,756
August 08, 2025	32.56	32.41	32.41	32.6	32.35	4,171
August 07, 2025	32.65	32.59	32.59	32.88	32.22	7,509
August 06, 2025	32.14	32.4	32.4	32.44	32.14	16,945
August 05, 2025	32.11	31.84	31.84	32.11	31.79	5,612
August 04, 2025	31.88	32.04	32.04	32.04	31.8	1,825
August 01, 2025	31.52	31.52	31.52	31.63	31.09	75,728
July 31, 2025	32.23	32.05	32.05	32.24	31.94	2,415
July 30, 2025	31.87	31.66	31.66	31.88	31.66	5,200
July 29, 2025	32.32	31.9	31.9	32.32	31.88	7,100
July 28, 2025	32.25	32.17	32.17	32.25	32.17	2,700
July 25, 2025	32.17	32.11	32.11	32.17	32.1	4,900
July 24, 2025	32.45	32.19	32.19	32.45	32.19	2,800
July 23, 2025	32.35	32.4	32.4	32.45	32.22	2,900
July 22, 2025	31.69	32.01	32.01	32.1	31.59	1,500
July 21, 2025	31.61	31.59	31.59	31.75	31.59	4,421
July 18, 2025	31.71	31.65	31.65	31.71	31.51	3,843
July 17, 2025	31.07	31.37	31.37	31.39	31	19,900
July 16, 2025	30.91	31.06	31.06	31.08	30.72	12,318
July 15, 2025	31.24	30.95	30.95	31.24	30.92	2,203
July 14, 2025	30.88	30.98	30.98	31	30.81	6,200
July 11, 2025	30.97	30.78	30.78	30.97	30.78	2,800
July 10, 2025	30.8	30.96	30.96	31	30.8	4,700
July 09, 2025	30.78	30.79	30.79	30.79	30.51	2,033
July 08, 2025	30.88	30.66	30.66	30.92	30.66	2,700
July 07, 2025	30.52	30.7	30.7	30.99	30.52	5,700
July 03, 2025	30.68	30.8	30.8	30.96	30.68	3,026
July 02, 2025	30.49	30.61	30.61	30.99	30.31	5,100
July 01, 2025	30.59	30.71	30.71	30.71	30.46	2,200
June 30, 2025	30.58	30.6	30.6	30.67	30.12	16,629
June 27, 2025	30.31	30.37	30.37	30.37	30.13	3,900
June 26, 2025	30.37	30.26	30.16	30.37	30.03	2,500
June 25, 2025	30.05	30.28	30.18	30.86	30.05	28,834
June 24, 2025	30.17	30.41	30.31	30.5	30.05	35,700
June 23, 2025	29.61	29.77	29.67	29.86	29.25	18,400
June 20, 2025	30.05	29.74	29.74	30.17	29.69	57,000
June 18, 2025	30.02	29.93	29.93	30.18	29.89	2,900
June 17, 2025	30.2	30.05	30.05	30.25	30.01	2,715
June 16, 2025	30.23	30.31	30.31	30.35	30.16	4,952
June 13, 2025	30.22	29.85	29.85	30.24	29.85	2,500
June 12, 2025	30.7	30.65	30.65	30.7	30.64	2,717
June 11, 2025	31.11	30.89	30.89	31.16	30.89	8,000
June 10, 2025	31.31	31	31	31.31	30.83	4,100
June 09, 2025	31.43	31.04	31.04	31.43	30.86	4,200
June 06, 2025	31.02	30.83	30.83	31.02	30.59	3,000
June 05, 2025	30.91	30.85	30.85	31.09	30.76	5,700
June 04, 2025	30.45	30.76	30.76	30.83	30.4	27,200
June 03, 2025	30.19	30.32	30.32	30.39	30.19	2,546
June 02, 2025	29.85	30.13	30.13	30.18	29.72	4,941
May 30, 2025	29.77	29.77	29.77	29.77	29.46	1,313
May 29, 2025	30.12	29.88	29.88	30.24	29.82	2,323
May 28, 2025	29.9	29.85	29.85	29.93	29.73	2,703
May 27, 2025	29.72	29.81	29.81	29.91	29.39	7,699
May 23, 2025	29.34	29.59	29.59	29.6	29.34	1,800
May 22, 2025	29.1	29.68	29.68	29.86	29.1	1,406

Global X E-commerce ETF (EBIZ) NASDAQ