Global X E-Commerce ETF (EBIZ)

EBIZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	32.92	32.92	32.73	32.73	32.73	0.45%	1,200
Dec 4, 2025	32.75	32.75	32.55	32.59	32.59	-0.15%	25,204
Dec 3, 2025	32.62	32.68	32.62	32.64	32.64	-0.28%	4,389
Dec 2, 2025	32.68	32.82	32.53	32.73	32.73	0.46%	5,452
Dec 1, 2025	32.27	32.74	32.27	32.57	32.57	0.02%	2,731
Nov 28, 2025	32.55	32.60	32.41	32.57	32.57	0.21%	7,746
Nov 26, 2025	32.37	32.61	32.33	32.50	32.50	0.61%	4,611
Nov 25, 2025	31.96	32.38	31.85	32.30	32.30	1.99%	24,875
Nov 24, 2025	31.34	31.72	31.34	31.67	31.67	1.73%	3,919
Nov 21, 2025	31.00	31.30	30.55	31.13	31.13	1.84%	4,880
Nov 20, 2025	31.78	31.78	30.54	30.57	30.57	-2.72%	7,304
Nov 19, 2025	31.67	31.67	31.33	31.43	31.43	-0.85%	7,036
Nov 18, 2025	31.47	31.84	31.46	31.70	31.70	-0.76%	35,744
Nov 17, 2025	32.36	32.48	31.88	31.94	31.94	-1.60%	4,105
Nov 14, 2025	32.40	32.59	32.28	32.46	32.46	-1.45%	6,441
Nov 13, 2025	33.69	33.69	32.94	32.94	32.94	-2.18%	12,794
Nov 12, 2025	33.68	33.68	33.67	33.67	33.67	-0.08%	858
Nov 11, 2025	33.65	33.70	33.65	33.70	33.70	0.10%	2,266
Nov 10, 2025	33.48	33.66	33.45	33.66	33.66	2.11%	2,158
Nov 7, 2025	32.87	32.98	32.20	32.97	32.97	1.34%	7,202
Nov 6, 2025	32.69	32.69	32.53	32.53	32.53	-1.96%	13,306
Nov 5, 2025	33.01	33.26	32.98	33.18	33.18	0.47%	9,495
Nov 4, 2025	33.04	33.32	32.99	33.02	33.02	-1.71%	4,111
Nov 3, 2025	33.61	33.61	33.48	33.60	33.60	0.20%	2,917
Oct 31, 2025	33.65	33.71	33.53	33.53	33.53	-0.04%	3,195
Oct 30, 2025	33.66	33.90	33.55	33.55	33.55	-2.60%	3,246
Oct 29, 2025	34.77	34.87	34.34	34.44	34.44	-1.52%	8,628
Oct 28, 2025	34.78	35.05	34.78	34.97	34.97	0.36%	3,309
Oct 27, 2025	34.83	34.91	34.70	34.85	34.85	1.50%	2,260
Oct 24, 2025	34.46	34.49	34.33	34.33	34.33	0.75%	4,348
Oct 23, 2025	33.98	34.08	33.81	34.08	34.08	0.88%	427
Oct 22, 2025	33.93	33.93	33.63	33.78	33.78	-1.07%	2,230
Oct 21, 2025	34.11	34.14	33.94	34.14	34.14	0.24%	3,089
Oct 20, 2025	33.47	34.10	33.47	34.06	34.06	2.18%	4,622
Oct 17, 2025	33.17	33.54	33.17	33.33	33.33	-0.39%	9,717
Oct 16, 2025	33.99	33.99	33.39	33.46	33.46	-0.85%	1,822
Oct 15, 2025	34.27	34.27	33.75	33.75	33.75	-0.35%	2,221
Oct 14, 2025	33.45	34.09	33.17	33.87	33.87	0.12%	6,451
Oct 13, 2025	33.74	33.86	33.69	33.83	33.83	2.00%	3,782
Oct 10, 2025	34.72	34.72	33.04	33.17	33.17	-4.11%	3,882
Oct 9, 2025	34.85	34.85	34.50	34.59	34.59	-1.37%	11,251
Oct 8, 2025	34.96	35.10	34.81	35.07	35.07	0.46%	10,173
Oct 7, 2025	35.49	35.49	34.75	34.91	34.91	-1.31%	3,350
Oct 6, 2025	35.52	35.74	35.28	35.37	35.37	-0.12%	3,076
Oct 3, 2025	35.41	35.71	35.41	35.42	35.42	-0.10%	5,683
Oct 2, 2025	35.37	35.59	35.15	35.45	35.45	0.80%	3,083
Oct 1, 2025	35.03	35.25	35.03	35.17	35.17	0.36%	8,128
Sep 30, 2025	35.50	35.56	34.89	35.04	35.04	-1.17%	5,397
Sep 29, 2025	35.33	35.57	35.13	35.46	35.46	1.46%	5,485
Sep 26, 2025	34.90	35.12	34.77	34.95	34.95	-0.05%	6,440

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.