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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	28.55	29.12	29.12	29.15	28.55	1,700
February 19, 2026	28.75	28.79	28.79	28.85	28.69	2,200
February 18, 2026	28.75	28.98	28.98	29.1	28.61	3,702
February 17, 2026	28.4	28.44	28.44	28.49	28.06	4,026
February 13, 2026	28.37	28.54	28.54	28.69	28.37	3,611
February 12, 2026	29.78	28.68	28.68	29.78	28.58	17,049
February 11, 2026	30.62	29.82	29.82	30.62	29.74	3,000
February 10, 2026	30.5	30.57	30.57	30.89	30.5	2,930
February 09, 2026	30.36	30.54	30.54	30.65	30.2	8,600
February 06, 2026	30.08	30.46	30.46	30.46	30	3,500
February 05, 2026	30.29	29.92	29.92	30.29	29.92	25,101
February 04, 2026	30.54	30.31	30.31	30.54	30.06	6,723
February 03, 2026	31.75	30.82	30.82	31.75	30.6	52,300
February 02, 2026	32.18	31.96	31.96	32.18	31.51	6,400
January 30, 2026	32.24	31.77	31.77	32.43	31.62	120,600
January 29, 2026	32.84	32.53	32.53	32.84	32.29	2,126
January 28, 2026	33.28	32.67	32.67	33.28	32.67	3,731
January 27, 2026	33.09	33.12	33.12	33.12	32.97	2,000
January 26, 2026	32.94	33	33	33.16	32.84	2,511
January 23, 2026	33.01	32.92	32.92	33.05	32.87	2,200
January 22, 2026	32.97	33.16	33.16	33.33	32.97	8,530
January 21, 2026	32.11	32.67	32.67	32.74	32.11	1,600
January 20, 2026	32.33	32.35	32.35	32.67	32.08	74,442
January 16, 2026	33.46	33.07	33.07	33.46	33.02	3,905
January 15, 2026	33.61	33.62	33.62	33.73	33.58	3,416
January 14, 2026	33.92	33.73	33.73	33.92	33.55	4,300
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

Global X E-commerce ETF (EBIZ) NASDAQ