Global X Metaverse ETF (VR) NASDAQ

25.55

+0.0013(+0.01%)

Updated at February 16, 2024 11:11AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
February 21, 202425.6125.6125.6125.6125.610
February 20, 202425.6125.6125.6125.6125.610
February 16, 202425.5525.6125.6125.6125.551,118
February 15, 202425.5525.5525.5525.5525.54906
February 14, 202425.5525.5525.5525.5525.55905
February 13, 202425.5525.5825.5825.6425.522,042
February 12, 202425.5525.625.625.625.551,007
February 09, 202425.5925.5525.5525.5925.55531
February 08, 202425.5525.5525.5525.6125.522,522
February 07, 202425.5625.5625.5625.5625.562,460
February 06, 202425.5625.5625.5625.625.561,116
February 05, 202425.5525.625.625.6125.531,866
February 02, 202425.5525.5425.5425.6125.541,100
February 01, 202425.5525.5525.5525.5525.551,106
January 31, 202425.6525.6525.6525.6525.65404
January 30, 202425.7425.725.725.7425.641,195
January 29, 202425.7125.625.625.7725.65,123
January 26, 202425.7325.7125.7125.7325.7579
January 25, 202425.725.6625.6625.7125.66570
January 24, 202425.7925.6125.6125.7925.611,140
January 23, 202425.4125.5525.5525.5525.411,083
January 22, 202425.225.2125.2125.3625.181,369
January 19, 202425.1125.1125.1125.1125.11473
January 18, 202424.7824.8924.8924.9424.78712
January 17, 202424.6224.6124.6124.6224.381,251
January 16, 202425.2525.0325.0325.2525.03819
January 12, 202425.625.625.625.625.6200
January 11, 202425.9125.7325.7325.9125.73700
January 10, 202425.6125.8625.8625.8625.61400
January 09, 202425.6425.5825.5825.6425.53900
January 08, 202425.5525.6425.6425.6425.551,200
January 05, 202425.0525.0825.0825.3125.051,000
January 04, 202425.0825.2125.2125.2125.081,000
January 03, 202424.9724.924.925.0224.91,200
January 02, 202425.6725.2225.2225.6725.22,700
December 29, 202325.9926.0726.0726.1425.99900
December 28, 202326.2126.2226.2226.2826.211,200
December 27, 202326.226.2626.226.2626.141,600
December 26, 202326.3425.9925.9326.3425.891,200
December 22, 202325.7625.6625.625.7625.66700
December 21, 202326.1326.3526.2926.3626.13900
December 20, 202326.2525.7225.6626.2525.72800
December 19, 202326.126.1926.1326.1926.1800
December 18, 202325.6625.7325.6725.7925.66600
December 15, 202325.9425.6925.6325.9425.641,300
December 14, 202325.6925.7525.6925.7525.69700
December 13, 202325.4225.6925.6325.6925.1700
December 12, 202325.0825.125.0425.1725.081,000
December 11, 202325.0824.9524.8925.0824.931,300
December 08, 202325.2125.2125.1525.2125.21200
December 07, 202325.042524.9425.0425500
December 06, 202324.6924.7524.6924.7524.69900
December 05, 202324.8124.7924.7324.8124.74600
December 04, 202324.9424.9824.9224.9824.832,100
December 01, 202325.1425.1425.0825.1425.14400
November 30, 202324.7924.7524.6924.8124.676,100
November 29, 202325.3624.9724.9125.3624.972,400
November 28, 202324.9224.9924.9324.9924.921,500
November 27, 202324.5924.7724.7124.7724.59400
November 24, 202324.5924.6124.5524.6324.59600
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved