Global X Metaverse ETF (VR)
25.55
0.00 (0.00%)
At close: Feb 16, 2024, 4:11 PM
RVT Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2024 | 25.61 | 25.61 | 25.61 | 25.61 | 0.00 | 0.00% | 0 |
| Feb 20, 2024 | 25.61 | 25.61 | 25.61 | 25.61 | 0.00 | 0.00% | 0 |
| Feb 16, 2024 | 25.55 | 25.61 | 25.55 | 25.61 | 0.06 | 0.23% | 1,118 |
| Feb 15, 2024 | 25.55 | 25.55 | 25.54 | 25.55 | 0.00 | 0.00% | 906 |
| Feb 14, 2024 | 25.55 | 25.55 | 25.55 | 25.55 | -0.03 | -0.12% | 905 |
| Feb 13, 2024 | 25.55 | 25.64 | 25.52 | 25.58 | -0.02 | -0.08% | 2,042 |
| Feb 12, 2024 | 25.55 | 25.60 | 25.55 | 25.60 | 0.05 | 0.20% | 1,007 |
| Feb 9, 2024 | 25.59 | 25.59 | 25.55 | 25.55 | 0.00 | 0.00% | 531 |
| Feb 8, 2024 | 25.55 | 25.61 | 25.52 | 25.55 | -0.01 | -0.04% | 2,522 |
| Feb 7, 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 0.00 | 0.00% | 2,460 |
| Feb 6, 2024 | 25.56 | 25.60 | 25.56 | 25.56 | -0.04 | -0.16% | 1,116 |
| Feb 5, 2024 | 25.55 | 25.61 | 25.53 | 25.60 | 0.06 | 0.23% | 1,866 |
| Feb 2, 2024 | 25.55 | 25.61 | 25.54 | 25.54 | -0.01 | -0.04% | 1,100 |
| Feb 1, 2024 | 25.55 | 25.55 | 25.55 | 25.55 | -0.10 | -0.39% | 1,106 |
| Jan 31, 2024 | 25.65 | 25.65 | 25.65 | 25.65 | -0.05 | -0.19% | 404 |
| Jan 30, 2024 | 25.74 | 25.74 | 25.64 | 25.70 | 0.10 | 0.39% | 1,195 |
| Jan 29, 2024 | 25.71 | 25.77 | 25.60 | 25.60 | -0.11 | -0.43% | 5,123 |
| Jan 26, 2024 | 25.73 | 25.73 | 25.70 | 25.71 | 0.05 | 0.19% | 579 |
| Jan 25, 2024 | 25.70 | 25.71 | 25.66 | 25.66 | 0.06 | 0.23% | 570 |
| Jan 24, 2024 | 25.79 | 25.79 | 25.60 | 25.60 | 0.05 | 0.20% | 1,140 |
| Jan 23, 2024 | 25.41 | 25.55 | 25.41 | 25.55 | 0.34 | 1.35% | 1,083 |
| Jan 22, 2024 | 25.20 | 25.36 | 25.18 | 25.21 | 0.10 | 0.40% | 1,369 |
| Jan 19, 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 0.22 | 0.88% | 473 |
| Jan 18, 2024 | 24.78 | 24.94 | 24.78 | 24.89 | 0.28 | 1.14% | 712 |
| Jan 17, 2024 | 24.62 | 24.62 | 24.38 | 24.61 | -0.42 | -1.68% | 1,251 |
| Jan 16, 2024 | 25.25 | 25.25 | 25.03 | 25.03 | -0.57 | -2.23% | 819 |
| Jan 12, 2024 | 25.60 | 25.60 | 25.60 | 25.60 | -0.13 | -0.51% | 200 |
| Jan 11, 2024 | 25.91 | 25.91 | 25.73 | 25.73 | -0.13 | -0.50% | 700 |
| Jan 10, 2024 | 25.61 | 25.86 | 25.61 | 25.86 | 0.28 | 1.09% | 400 |
| Jan 9, 2024 | 25.64 | 25.64 | 25.53 | 25.58 | -0.06 | -0.23% | 900 |
| Jan 8, 2024 | 25.55 | 25.64 | 25.55 | 25.64 | 0.56 | 2.23% | 1,200 |
| Jan 5, 2024 | 25.05 | 25.31 | 25.05 | 25.08 | -0.13 | -0.52% | 1,000 |
| Jan 4, 2024 | 25.08 | 25.21 | 25.08 | 25.21 | 0.31 | 1.24% | 1,000 |
| Jan 3, 2024 | 24.97 | 25.02 | 24.90 | 24.90 | -0.32 | -1.27% | 1,200 |
| Jan 2, 2024 | 25.67 | 25.67 | 25.20 | 25.22 | -0.85 | -3.26% | 2,700 |
| Dec 29, 2023 | 25.99 | 26.14 | 25.99 | 26.07 | -0.15 | -0.57% | 900 |
| Dec 28, 2023 | 26.21 | 26.28 | 26.21 | 26.22 | -0.04 | -0.15% | 1,200 |
| Dec 27, 2023 | 26.20 | 26.26 | 26.14 | 26.26 | 0.27 | 1.04% | 1,600 |
| Dec 26, 2023 | 26.34 | 26.34 | 25.89 | 25.99 | 0.33 | 1.29% | 1,200 |
| Dec 22, 2023 | 25.76 | 25.76 | 25.66 | 25.66 | -0.69 | -2.62% | 700 |
| Dec 21, 2023 | 26.13 | 26.36 | 26.13 | 26.35 | 0.63 | 2.45% | 900 |
| Dec 20, 2023 | 26.25 | 26.25 | 25.72 | 25.72 | -0.47 | -1.79% | 800 |
| Dec 19, 2023 | 26.10 | 26.19 | 26.10 | 26.19 | 0.46 | 1.79% | 800 |
| Dec 18, 2023 | 25.66 | 25.79 | 25.66 | 25.73 | 0.04 | 0.16% | 600 |
| Dec 15, 2023 | 25.94 | 25.94 | 25.64 | 25.69 | -0.06 | -0.23% | 1,300 |
| Dec 14, 2023 | 25.69 | 25.75 | 25.69 | 25.75 | 0.06 | 0.23% | 700 |
| Dec 13, 2023 | 25.42 | 25.69 | 25.10 | 25.69 | 0.59 | 2.35% | 700 |
| Dec 12, 2023 | 25.08 | 25.17 | 25.08 | 25.10 | 0.15 | 0.60% | 1,000 |
| Dec 11, 2023 | 25.08 | 25.08 | 24.93 | 24.95 | -0.26 | -1.03% | 1,300 |
| Dec 8, 2023 | 25.21 | 25.21 | 25.21 | 25.21 | 0.21 | 0.84% | 200 |