Global X Metaverse ETF (VR)
NASDAQ: VR
· Real-Time Price · USD
25.55
0.00 (0.00%)
At close: Feb 16, 2024, 5:11 PM
VR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2024 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | 0.00% | 0 |
| Feb 20, 2024 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | 0.00% | 0 |
| Feb 16, 2024 | 25.55 | 25.61 | 25.55 | 25.61 | 25.61 | 0.23% | 1,118 |
| Feb 15, 2024 | 25.55 | 25.55 | 25.54 | 25.55 | 25.55 | 0.00% | 906 |
| Feb 14, 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | -0.12% | 905 |
| Feb 13, 2024 | 25.55 | 25.64 | 25.52 | 25.58 | 25.58 | -0.08% | 2,042 |
| Feb 12, 2024 | 25.55 | 25.60 | 25.55 | 25.60 | 25.60 | 0.20% | 1,007 |
| Feb 9, 2024 | 25.59 | 25.59 | 25.55 | 25.55 | 25.55 | 0.00% | 531 |
| Feb 8, 2024 | 25.55 | 25.61 | 25.52 | 25.55 | 25.55 | -0.04% | 2,522 |
| Feb 7, 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | 0.00% | 2,460 |
| Feb 6, 2024 | 25.56 | 25.60 | 25.56 | 25.56 | 25.56 | -0.16% | 1,116 |
| Feb 5, 2024 | 25.55 | 25.61 | 25.53 | 25.60 | 25.60 | 0.23% | 1,866 |
| Feb 2, 2024 | 25.55 | 25.61 | 25.54 | 25.54 | 25.54 | -0.04% | 1,100 |
| Feb 1, 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | -0.39% | 1,106 |
| Jan 31, 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | -0.19% | 404 |
| Jan 30, 2024 | 25.74 | 25.74 | 25.64 | 25.70 | 25.70 | 0.39% | 1,195 |
| Jan 29, 2024 | 25.71 | 25.77 | 25.60 | 25.60 | 25.60 | -0.43% | 5,123 |
| Jan 26, 2024 | 25.73 | 25.73 | 25.70 | 25.71 | 25.71 | 0.19% | 579 |
| Jan 25, 2024 | 25.70 | 25.71 | 25.66 | 25.66 | 25.66 | 0.23% | 570 |
| Jan 24, 2024 | 25.79 | 25.79 | 25.60 | 25.60 | 25.61 | 0.20% | 1,140 |