Skip to main content
Global X E-Commerce ETF (EBIZ)
NASDAQ: EBIZ · Real-Time Price · USD
30.37
+0.11 (0.36%)
Jun 27, 2025, 4:00 PM - Market closed

EBIZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202530.3130.3730.1330.3730.370.38%3,884
Jun 26, 202530.3730.3730.0330.2630.16-0.08%2,477
Jun 25, 202530.0530.8630.0530.2830.18-0.43%28,834
Jun 24, 202530.1730.5030.0530.4130.312.15%35,683
Jun 23, 202529.6129.8629.2529.7729.680.10%18,352
Jun 20, 202530.0530.1729.6929.7429.65-0.63%56,990
Jun 18, 202530.0230.1829.8929.9329.83-0.40%2,877
Jun 17, 202530.2030.2530.0130.0529.95-0.86%2,715
Jun 16, 202530.2330.3630.1630.3130.211.54%4,753
Jun 13, 202530.2230.2429.8529.8529.75-2.63%2,492
Jun 12, 202530.7030.7030.6430.6630.56-0.76%2,717
Jun 11, 202531.1131.1630.8930.8930.79-0.35%7,993
Jun 10, 202531.3131.3130.8331.0030.90-0.13%4,075
Jun 9, 202531.4331.4330.8631.0430.940.68%4,166
Jun 6, 202531.0231.0230.5930.8330.73-0.06%2,988
Jun 5, 202530.9131.0930.7630.8530.750.30%5,678
Jun 4, 202530.4530.8330.4030.7630.661.46%27,198
Jun 3, 202530.1930.3930.1930.3230.220.63%2,546
Jun 2, 202529.8530.1829.7230.1330.031.18%4,827
May 30, 202529.7729.7729.4629.7729.68-0.37%1,313
May 29, 202530.1230.2429.8229.8829.790.11%2,323
May 28, 202529.9029.9329.7329.8529.750.13%2,703
May 27, 202529.7229.9129.3929.8129.720.74%7,087
May 23, 202529.3429.6029.3429.5929.50-0.30%1,774
May 22, 202529.1029.8629.1029.6829.59-0.05%1,406
May 21, 202530.1130.1129.6929.6929.60-1.59%3,685
May 20, 202530.2830.2830.0630.1730.08-0.62%1,338
May 19, 202529.9330.3629.9130.3630.26-0.10%11,857
May 16, 202530.2330.3930.1930.3930.290.63%2,483
May 15, 202530.2630.3630.0030.2030.10-0.85%12,681
May 14, 202530.4630.6130.3630.4630.360.52%14,871
May 13, 202530.0330.4630.0330.3030.200.76%4,247
May 12, 202529.9730.0729.7530.0729.974.77%7,587
May 9, 202528.8629.2028.7028.7028.61-1.78%2,967
May 8, 202528.7829.2728.7729.2229.132.96%4,944
May 7, 202528.3028.4628.2828.3828.29-0.39%3,963
May 6, 202528.4228.4928.1928.4928.400.18%6,039
May 5, 202528.3328.7628.3328.4428.35-0.84%655
May 2, 202528.2928.7028.2928.6828.592.06%11,669
May 1, 202528.0028.2728.0028.1028.011.44%5,059
Apr 30, 202527.5727.7427.1727.7027.61-1.28%2,095
Apr 29, 202527.7928.0627.6328.0627.971.15%1,180
Apr 28, 202527.7527.9327.5427.7427.650.18%14,761
Apr 25, 202527.3427.6927.3427.6927.601.43%10,754
Apr 24, 202526.8427.3826.7027.3027.211.41%2,613
Apr 23, 202527.1927.4926.8326.9226.831.82%104,960
Apr 22, 202526.0026.6325.7526.4426.364.05%192,877
Apr 21, 202525.9325.9325.3525.4125.33-2.04%6,088
Apr 17, 202526.1826.1825.9425.9425.860.82%18,302
Apr 16, 202525.9826.1325.6325.7325.65-2.24%3,403