Global X - E-commerce ETF (EBIZ)
NASDAQ: EBIZ
· Real-Time Price · USD
33.23
-0.27 (-0.80%)
At close: Aug 19, 2025, 3:59 PM
33.26
0.08%
After-hours: Aug 19, 2025, 04:10 PM EDT
EBIZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 33.71 | 33.71 | 33.36 | 33.50 | 33.50 | 0.33% | 2,897 |
| Aug 15, 2025 | 33.37 | 33.49 | 33.30 | 33.39 | 33.39 | 0.45% | 2,200 |
| Aug 14, 2025 | 33.34 | 33.35 | 33.10 | 33.24 | 33.24 | -1.04% | 3,969 |
| Aug 13, 2025 | 33.45 | 33.63 | 33.33 | 33.59 | 33.59 | 1.63% | 5,213 |
| Aug 12, 2025 | 32.63 | 33.09 | 32.59 | 33.05 | 33.05 | 2.48% | 2,015 |
| Aug 11, 2025 | 32.32 | 32.36 | 32.23 | 32.25 | 32.25 | -0.49% | 6,756 |
| Aug 8, 2025 | 32.56 | 32.60 | 32.35 | 32.41 | 32.41 | -0.55% | 4,171 |
| Aug 7, 2025 | 32.65 | 32.88 | 32.22 | 32.59 | 32.59 | 0.59% | 7,509 |
| Aug 6, 2025 | 32.14 | 32.44 | 32.14 | 32.40 | 32.40 | 1.76% | 16,945 |
| Aug 5, 2025 | 32.11 | 32.11 | 31.79 | 31.84 | 31.84 | -0.62% | 5,612 |
| Aug 4, 2025 | 31.88 | 32.04 | 31.80 | 32.04 | 32.04 | 1.65% | 1,825 |
| Aug 1, 2025 | 31.52 | 31.63 | 31.09 | 31.52 | 31.52 | -1.65% | 75,728 |
| Jul 31, 2025 | 32.23 | 32.24 | 31.94 | 32.05 | 32.05 | 1.23% | 2,415 |
| Jul 30, 2025 | 31.87 | 31.88 | 31.66 | 31.66 | 31.66 | -0.75% | 5,200 |
| Jul 29, 2025 | 32.32 | 32.32 | 31.88 | 31.90 | 31.90 | -0.84% | 7,100 |
| Jul 28, 2025 | 32.25 | 32.25 | 32.17 | 32.17 | 32.17 | 0.19% | 2,700 |
| Jul 25, 2025 | 32.17 | 32.17 | 32.10 | 32.11 | 32.11 | -0.25% | 4,900 |
| Jul 24, 2025 | 32.45 | 32.45 | 32.19 | 32.19 | 32.19 | -0.65% | 2,800 |
| Jul 23, 2025 | 32.35 | 32.45 | 32.22 | 32.40 | 32.40 | 1.22% | 2,900 |
| Jul 22, 2025 | 31.69 | 32.10 | 31.59 | 32.01 | 32.01 | 1.33% | 1,500 |