Global X E-commerce ETF (EBIZ) NASDAQ

33.59

+0.2558(+0.77%)

Updated at October 20 01:15PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	33.17	33.33	33.33	33.54	33.17	9,717
October 16, 2025	33.99	33.46	33.46	33.99	33.39	1,822
October 15, 2025	34.27	33.75	33.75	34.27	33.75	2,221
October 14, 2025	33.45	33.87	33.87	34.09	33.17	6,589
October 13, 2025	33.74	33.83	33.83	33.86	33.69	3,800
October 10, 2025	34.72	33.17	33.17	34.72	33.04	3,900
October 09, 2025	34.85	34.59	34.59	34.85	34.5	11,300
October 08, 2025	34.96	35.07	35.07	35.1	34.81	10,200
October 07, 2025	35.49	34.91	34.91	35.49	34.75	3,400
October 06, 2025	35.52	35.37	35.37	35.74	35.28	3,100
October 03, 2025	35.41	35.42	35.42	35.71	35.41	5,700
October 02, 2025	35.37	35.45	35.45	35.59	35.15	3,100
October 01, 2025	35.03	35.17	35.17	35.25	35.03	8,128
September 30, 2025	35.5	35.04	35.04	35.56	34.89	5,400
September 29, 2025	35.33	35.46	35.46	35.57	35.13	5,500
September 26, 2025	34.9	34.95	34.95	35.12	34.77	6,440
September 25, 2025	35.14	34.97	34.97	35.14	34.71	4,500
September 24, 2025	35.48	35.28	35.28	35.49	35.24	5,308
September 23, 2025	35.59	35.17	35.17	35.62	35.15	7,800
September 22, 2025	35.62	35.57	35.57	35.7	35.06	12,843
September 19, 2025	35.87	35.76	35.76	35.95	35.73	3,800
September 18, 2025	35.82	35.89	35.89	36	35.68	13,544
September 17, 2025	35.48	35.63	35.63	35.79	35.48	4,600
September 16, 2025	35.26	35.3	35.3	35.34	35.1	2,228
September 15, 2025	34.78	35.15	35.15	35.53	34.78	3,800
September 12, 2025	35.01	34.89	34.89	35.26	34.81	6,000
September 11, 2025	34.75	35.11	35.11	35.2	34.75	9,100
September 10, 2025	34.94	34.48	34.48	34.94	34.38	3,303
September 09, 2025	35	34.76	34.76	35	34.46	3,796
September 08, 2025	34.02	34.54	34.54	34.54	34.02	5,400
September 05, 2025	33.96	34.09	34.09	34.09	33.95	2,615
September 04, 2025	33.46	33.85	33.85	33.85	33.35	2,000
September 03, 2025	33.6	33.32	33.32	33.61	33.11	2,835
September 02, 2025	33.17	33.24	33.24	33.57	32.84	16,358
August 29, 2025	33.78	33.6	33.6	33.78	33.55	5,900
August 28, 2025	33.35	33.59	33.59	33.59	33.34	7,200
August 27, 2025	33.47	33.35	33.35	33.47	33.23	3,600
August 26, 2025	33.88	33.71	33.71	33.88	33.57	5,740
August 25, 2025	33.98	33.78	33.78	34.01	33.78	203,543
August 22, 2025	33.3	34.02	34.02	34.1	33.26	5,127
August 21, 2025	33.05	33.13	33.13	33.13	32.89	3,131
August 20, 2025	33	33.12	33.12	33.19	32.81	7,500
August 19, 2025	33.51	33.26	33.26	33.56	33.24	6,000
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