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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Global X E-commerce ETF (EBIZ) NASDAQ