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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Global X E-commerce ETF (EBIZ) NASDAQ