Dark

EBIZ
GLOBAL X E-COMMERCE UCITS ETF
stock LSE

Inactive

Aug 2, 2024

10.62USD-4.410%(-0.49)2,011

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	10.8000	10.8000	10.6200	10.6200	-4.410%	2,011	0.000%
2024-08-01	11.5400	11.5400	11.1800	11.1100	-2.028%	5,579	-4.410%
2024-07-31	11.2500	11.2800	11.2100	11.3400	+1.795%	1,607	-6.349%
2024-07-30	11.2200	11.2200	11.2200	11.1400	-0.536%	668	-4.668%
2024-07-29	11.2400	11.3400	11.2100	11.2000	+0.448%	2,079	-5.179%
2024-07-26	11.1000	11.1000	11.1000	11.1500	+0.632%	6	-4.753%
2024-07-25	10.9700	10.9800	10.9700	11.0800	-1.336%	794	-4.152%
2024-07-24	11.2500	11.2500	11.2500	11.2300	-0.970%	1	-5.432%
2024-07-23	11.2900	11.3500	11.2900	11.3400	+0.532%	5,458	-6.349%
2024-07-22	11.2400	11.3200	11.2400	11.2800	+0.089%	8,660	-5.851%
2024-07-19	11.2200	11.2200	11.2000	11.2700	-0.617%	786	-5.768%
2024-07-18	11.5000	11.5000	11.3300	11.3400	-1.648%	455	-6.349%
2024-07-17	11.8400	11.8400	11.6500	11.5300	-0.860%	805	-7.892%
2024-07-15	11.7100	11.7100	11.6400	11.6300	+3.654%	2,025	-8.684%
2024-07-10	11.2200	11.2200	11.2100	11.2200	+0.538%	486	-5.348%
2024-07-09	11.0800	11.2000	11.0800	11.1600	+0.180%	2,454	-4.839%
2024-07-08	11.1300	11.1600	11.1300	11.1400	+0.090%	182	-4.668%
2024-07-05	11.1000	11.1300	11.0900	11.1300	-0.179%	35	-4.582%
2024-07-04	11.1300	11.1500	11.1300	11.1500	0.000%	6	-4.753%
2024-07-03	11.1700	11.1700	11.1500	11.1500	+1.641%	859	-4.753%
2024-07-02	10.9400	10.9700	10.9400	10.9700	+0.458%	1,437	-3.191%
2024-07-01	11.1900	11.1900	10.9200	10.9200	-1.887%	20	-2.747%
2024-06-28	11.1500	11.1500	11.1500	11.1300	+0.270%	160	-4.582%
2024-06-27	11.1600	11.1900	11.1200	11.1000	-0.893%	999	-4.324%
2024-06-26	11.2600	11.2600	11.1400	11.2000	+0.810%	804	-5.179%
2024-06-25	11.0800	11.1100	11.0700	11.1100	0.000%	4,949	-4.410%
2024-06-24	11.0300	11.1000	11.0300	11.1100	+1.184%	9,013	-4.410%
2024-06-21	10.9400	10.9800	10.9400	10.9800	-0.363%	600	-3.279%
2024-06-20	11.2300	11.2300	11.0400	11.0200	-1.077%	927	-3.630%
2024-06-19	11.0700	11.2200	11.0700	11.1400	+0.360%	6	-4.668%
2024-06-18	11.0000	11.1100	11.0000	11.1000	+0.909%	1,089	-4.324%
2024-06-17	10.9400	11.1100	10.9400	11.0000	0.000%	83	-3.455%
2024-06-14	11.2700	11.2700	10.9900	11.0000	-1.786%	5,080	-3.455%
2024-06-13	11.3700	11.3700	11.2700	11.2000	-1.235%	326	-5.179%
2024-06-12	11.0200	11.3400	11.0200	11.3400	+1.978%	391	-6.349%
2024-06-11	11.1200	11.2400	11.1200	11.1200	-0.537%	10	-4.496%
2024-06-10	11.1600	11.1900	11.1200	11.1800	+0.721%	4,663	-5.009%
2024-06-06	10.9600	10.9600	10.9600	11.1000	+0.817%	3	-4.324%
2024-06-05	11.0800	11.0800	10.9100	11.0100	+1.102%	4,453	-3.542%
2024-06-04	10.9700	10.9700	10.9500	10.8900	-1.090%	907	-2.479%
2024-06-03	11.1200	11.1200	10.9500	11.0100	+1.381%	5,467	-3.542%
2024-05-31	10.8900	10.9500	10.8700	10.8600	-1.541%	2,998	-2.210%
2024-05-30	10.7600	10.9900	10.7600	11.0300	+0.731%	2,475	-3.717%
2024-05-29	11.0300	11.0300	10.8400	10.9500	-1.084%	1,830	-3.014%
2024-05-28	11.1000	11.2000	11.0600	11.0700	-1.512%	17,274	-4.065%
2024-05-24	11.1300	11.2200	11.1100	11.2400	-0.178%	7,918	-5.516%
2024-05-23	11.3800	11.4000	11.2600	11.2600	-1.401%	4,659	-5.684%
2024-05-22	11.4400	11.5200	11.4400	11.4200	-0.696%	2,913	-7.005%
2024-05-21	11.6000	11.6000	11.4700	11.5000	-1.118%	2,381	-7.652%
2024-05-20	11.6000	11.6600	11.5600	11.6300	-0.343%	7,902	-8.684%
2024-05-17	11.5800	11.5900	11.5800	11.6700	+0.430%	925	-8.997%
2024-05-16	11.6400	11.6400	11.6100	11.6200	+0.432%	569	-8.606%
2024-05-15	11.4900	11.6600	11.4900	11.5700	+0.347%	688	-8.211%
2024-05-14	11.4800	11.5300	11.4800	11.5300	-0.432%	588	-7.892%
2024-05-13	11.3700	11.6000	11.3700	11.5800	+2.387%	19,970	-8.290%
2024-05-10	11.4400	11.4900	11.4400	11.3100	0.000%	895	-6.101%
2024-05-09	11.2800	11.3000	11.2800	11.3100	+1.253%	10	-6.101%
2024-05-08	11.3800	11.3800	11.2700	11.1700	-2.870%	1,641	-4.924%
2024-05-07	11.5300	11.5300	11.4600	11.5000	+3.510%	1,531	-7.652%
2024-05-02	11.0300	11.1000	11.0000	11.1100	+5.009%	5,965	-4.410%
2024-05-01	10.6900	10.6900	10.6000	10.5800	-1.306%	2	+0.378%
2024-04-30	10.7900	10.8100	10.7400	10.7200	-0.557%	1,630	-0.933%
2024-04-29	10.8300	10.8300	10.8300	10.7800	+0.466%	22	-1.484%
2024-04-26	10.7200	10.7200	10.6700	10.7300	+1.803%	569	-1.025%
2024-04-25	10.6600	10.6600	10.5200	10.5400	-0.940%	1,253	+0.759%
2024-04-24	10.6900	10.7600	10.6900	10.6400	-0.281%	1,406	-0.188%
2024-04-23	10.4500	10.6400	10.4500	10.6700	+3.996%	3,713	-0.469%
2024-04-22	10.4000	10.4000	10.2700	10.2600	+0.098%	23	+3.509%
2024-04-19	10.2800	10.2800	10.2100	10.2500	-1.914%	770	+3.610%
2024-04-18	10.4100	10.4100	10.2600	10.4500	+1.162%	22	+1.627%
2024-04-17	10.4000	10.4100	10.3300	10.3300	-0.174%	707	+2.807%
2024-04-16	10.3100	10.3100	10.3100	10.3480	-1.803%	149	+2.629%
2024-04-15	10.7620	10.7620	10.5540	10.5380	-1.734%	470	+0.778%
2024-04-12	10.8180	10.8180	10.8180	10.7240	-1.416%	1	-0.970%
2024-04-11	10.9280	10.9280	10.8980	10.8780	-0.793%	1,554	-2.372%
2024-04-10	11.1780	11.2100	11.0140	10.9650	-0.796%	632	-3.146%
2024-04-09	11.0480	11.0480	11.0480	11.0530	+0.309%	18	-3.917%
2024-04-08	10.9580	11.0080	10.9580	11.0190	+0.907%	461	-3.621%
2024-04-05	10.9060	10.9060	10.8420	10.9200	-1.346%	707	-2.747%
2024-04-04	11.1120	11.1120	11.1120	11.0690	+0.235%	224	-4.056%
2024-04-03	11.0080	11.0080	10.9760	11.0430	+0.721%	1,326	-3.830%
2024-04-02	11.0640	11.1140	10.9620	10.9640	-2.194%	1,696	-3.138%
2024-03-28	11.0800	11.2100	11.0800	11.2100	+0.746%	64	-5.263%
2024-03-27	11.0980	11.0980	11.0980	11.1270	-0.678%	2	-4.556%
2024-03-26	11.1800	11.1800	11.1500	11.2030	+0.529%	1,354	-5.204%
2024-03-25	11.1500	11.1580	11.1120	11.1440	+0.099%	201	-4.702%
2024-03-22	11.2460	11.2460	11.2280	11.1330	+24.565%	667	-4.608%
2024-03-21	8.9380	8.9380	8.9380	8.9375	-19.015%	50	+18.825%
2024-03-20	10.9780	10.9780	10.9780	11.0360	+0.776%	2	-3.769%
2024-03-19	10.9660	10.9660	10.9240	10.9510	+27.716%	1,353	-3.023%
2024-03-15	8.5910	8.5910	8.5910	8.5745	-0.087%	11	+23.856%
2024-03-14	8.5820	8.5820	8.5820	8.5820	+1.066%	1,500	+23.747%
2024-03-12	8.5240	8.5270	8.5240	8.4915	-21.368%	1,200	+25.066%
2024-03-11	10.9340	10.9340	10.8000	10.7990	+28.292%	18	-1.658%
2024-03-08	8.4040	8.4040	8.3960	8.4175	-21.413%	932	+26.166%
2024-03-07	10.7020	10.7480	10.6800	10.7110	+27.111%	696	-0.850%
2024-03-06	8.4260	8.4260	8.4100	8.4265	-1.242%	1,344	+26.031%
2024-03-01	8.5500	8.5500	8.5500	8.5325	+1.288%	68	+24.465%
2024-02-29	8.4370	8.4370	8.4370	8.4240	-21.161%	793	+26.068%
2024-02-28	10.5000	10.6860	10.5000	10.6850	+0.754%	6,208	-0.608%
2024-02-27	10.4240	10.5760	10.4240	10.6050	+28.577%	11	+0.141%
2024-02-26	8.2340	8.2670	8.2310	8.2480	-20.023%	10,483	+28.758%
2024-02-23	10.3000	10.3760	10.3000	10.3130	+28.615%	361	+2.977%
2024-02-22	8.0290	8.0290	7.9530	8.0185	+1.052%	1,743	+32.444%
2024-02-21	7.9690	7.9730	7.9350	7.9350	-0.220%	3,283	+33.837%
2024-02-20	8.0400	8.0400	8.0400	7.9525	-22.445%	493	+33.543%
2024-02-16	10.2760	10.4380	10.1940	10.2540	+26.679%	3,915	+3.569%
2024-02-15	8.1110	8.1110	8.0790	8.0945	+3.266%	296	+31.200%
2024-02-13	8.0070	8.0070	7.8610	7.8385	-22.887%	780	+35.485%
2024-02-12	9.9910	10.1540	9.9860	10.1650	+3.172%	742	+4.476%
2024-02-09	9.8980	9.8980	9.8420	9.8525	+0.224%	778	+7.790%
2024-02-07	9.7990	9.8220	9.7660	9.8305	+0.547%	1,026	+8.031%
2024-02-06	9.7040	9.7770	9.7030	9.7770	+2.517%	596	+8.622%
2024-02-05	9.6920	9.6930	9.4890	9.5370	-0.204%	4,264	+11.356%
2024-02-02	9.6230	9.6280	9.4710	9.5565	+1.444%	4,240	+11.129%
2024-02-01	9.4030	9.4030	9.4030	9.4205	-1.325%	1,059	+12.733%
2024-01-30	9.6330	9.6330	9.5470	9.5470	+26.000%	5,071	+11.239%
2024-01-29	7.6190	7.6190	7.5920	7.5770	-1.482%	793	+40.161%
2024-01-26	7.6320	7.7100	7.6220	7.6910	+0.248%	6,583	+38.083%
2024-01-25	7.6370	7.6720	7.6330	7.6720	-21.313%	1,971	+38.425%
2024-01-24	9.6990	9.7970	9.6990	9.7500	+28.399%	1,104	+8.923%
2024-01-23	7.5340	7.6260	7.5340	7.5935	-19.132%	4,667	+39.856%
2024-01-19	9.3860	9.4200	9.3860	9.3900	+0.224%	88	+13.099%
2024-01-18	9.3530	9.3860	9.3180	9.3690	+0.580%	1,423	+13.353%
2024-01-17	9.3760	9.3760	9.3130	9.3150	+24.183%	151	+14.010%
2024-01-15	7.5000	7.5010	7.5000	7.5010	-0.741%	16	+41.581%
2024-01-12	7.5820	7.5820	7.5570	7.5570	+0.579%	594	+40.532%
2024-01-11	7.6330	7.6330	7.6330	7.5135	-22.357%	157	+41.346%
2024-01-10	9.6330	9.6330	9.6330	9.6770	+29.104%	1	+9.745%
2024-01-08	7.4100	7.4980	7.4100	7.4955	-0.663%	3,359	+41.685%
2024-01-04	7.5220	7.5510	7.5220	7.5455	-22.195%	1,258	+40.746%
2024-01-02	9.8160	9.8160	9.6990	9.6980	-2.591%	2	+9.507%
2023-12-29	9.9770	9.9770	9.9300	9.9560	+28.084%	63	+6.669%
2023-12-28	7.7280	7.7490	7.7280	7.7730	-0.193%	703	+36.627%
2023-12-20	7.7800	7.7880	7.7800	7.7880	+0.855%	1,016	+36.364%
2023-12-19	7.7620	7.7620	7.7620	7.7220	-20.170%	3	+37.529%
2023-12-18	9.6570	9.6730	9.6180	9.6730	+27.739%	1,068	+9.790%
2023-12-14	7.5170	7.5170	7.5170	7.5725	+1.966%	340	+40.244%
2023-12-12	7.4920	7.4920	7.4920	7.4265	-0.582%	533	+43.001%
2023-12-11	7.4430	7.4700	7.4430	7.4700	-19.339%	10	+42.169%
2023-12-07	9.3160	9.3160	9.2240	9.2610	+25.182%	1,521	+14.674%
2023-12-06	7.4380	7.4380	7.3980	7.3980	-20.524%	1,078	+43.552%
2023-12-04	9.3950	9.3950	9.2940	9.3085	+0.264%	2,565	+14.089%
2023-12-01	9.2180	9.2840	9.1780	9.2840	+0.727%	4,700	+14.390%
2023-11-30	9.2870	9.2870	9.2540	9.2170	-0.411%	5	+15.222%
2023-11-29	9.2800	9.3540	9.2360	9.2550	+27.234%	1,491	+14.749%
2023-11-28	7.2460	7.2460	7.2400	7.2740	-19.802%	1,255	+45.999%
2023-11-27	8.9610	8.9610	8.9610	9.0700	+0.789%	1	+17.089%
2023-11-22	8.8210	9.0020	8.8210	8.9990	+2.203%	2,736	+18.013%
2023-11-17	8.7530	8.8260	8.7420	8.8050	+26.110%	1,499	+20.613%
2023-11-16	7.0790	7.0790	7.0160	6.9820	-22.210%	2,535	+52.105%
2023-11-15	8.8210	8.9660	8.7490	8.9755	+30.240%	15,567	+18.322%
2023-11-13	6.8770	6.8770	6.8770	6.8915	-17.249%	316	+54.103%
2023-11-10	8.3090	8.3500	8.3090	8.3280	-1.943%	1,178	+27.522%
2023-11-06	8.5500	8.5500	8.5500	8.4930	+2.945%	606	+25.044%
2023-11-03	8.2010	8.2500	8.2010	8.2500	+27.266%	1,582	+28.727%
2023-11-01	6.4870	6.4870	6.4870	6.4825	-17.289%	41	+63.826%
2023-10-30	7.8300	7.8300	7.8300	7.8375	+0.558%	235	+35.502%
2023-10-26	7.7890	7.8240	7.7890	7.7940	-1.323%	2,692	+36.259%
2023-10-25	7.9650	7.9860	7.9650	7.8985	-0.635%	800	+34.456%
2023-10-23	7.8790	7.8790	7.8620	7.9490	+22.255%	1,264	+33.602%
2023-10-20	6.5960	6.5960	6.5950	6.5020	-21.374%	791	+63.334%
2023-10-09	8.2810	8.2810	8.2810	8.2695	+22.857%	601	+28.424%
2023-10-04	6.7480	6.7480	6.7480	6.7310	-3.484%	3	+57.777%
2023-10-02	6.9490	6.9740	6.9410	6.9740	-18.126%	198	+52.280%
2023-09-29	8.4720	8.4880	8.4710	8.5180	+2.104%	612	+24.677%
2023-09-28	8.3020	8.3020	8.3000	8.3425	+22.639%	5,602	+27.300%
2023-09-26	6.8210	6.8270	6.8210	6.8025	-0.708%	1,449	+56.119%
2023-09-25	6.8230	6.8500	6.8230	6.8510	-18.138%	526	+55.014%
2023-09-22	8.3420	8.3950	8.3420	8.3690	+24.142%	1,634	+26.897%
2023-09-21	6.8230	6.8240	6.7770	6.7415	-21.226%	2,465	+57.532%
2023-09-20	8.5630	8.5630	8.5630	8.5580	+22.083%	365	+24.094%
2023-09-15	7.0300	7.0300	7.0300	7.0100	-20.014%	153	+51.498%
2023-09-14	8.7350	8.7350	8.7350	8.7640	+0.551%	575	+21.178%
2023-09-12	8.7660	8.7660	8.7580	8.7160	-0.286%	3	+21.845%
2023-09-11	8.7640	8.7640	8.7640	8.7410	+25.382%	573	+21.496%
2023-09-07	7.0680	7.0740	6.9570	6.9715	-2.065%	3,222	+52.335%
2023-09-06	7.1190	7.1190	7.1190	7.1185	-0.960%	9	+49.189%
2023-09-01	7.1860	7.1860	7.1860	7.1875	-19.332%	37	+47.757%
2023-08-31	8.8750	8.9060	8.8720	8.9100	+28.063%	2,345	+19.192%
2023-08-30	6.9540	6.9540	6.9240	6.9575	+3.634%	3,084	+52.641%
2023-08-24	6.8230	6.8250	6.8230	6.7135	-20.640%	1,158	+58.189%
2023-08-22	8.4480	8.4480	8.4480	8.4595	+0.535%	140	+25.539%
2023-08-21	8.4440	8.4710	8.4440	8.4145	+27.570%	547	+26.211%
2023-08-18	6.6240	6.6240	6.6240	6.5960	-2.049%	582	+61.007%
2023-08-17	6.8120	6.8160	6.8090	6.7340	-23.320%	1,084	+57.707%
2023-08-15	8.9290	8.9290	8.9290	8.7820	-1.943%	555	+20.929%
2023-08-11	9.1110	9.1180	8.9550	8.9560	+25.014%	8,251	+18.580%
2023-08-09	7.2790	7.2790	7.2790	7.1640	+0.632%	793	+48.241%
2023-08-08	7.1900	7.1900	7.1900	7.1190	-22.683%	266	+49.178%
2023-08-07	9.3070	9.3070	9.3070	9.2075	-1.624%	534	+15.341%
2023-08-04	9.3930	9.3930	9.3930	9.3595	+0.770%	538	+13.468%
2023-08-03	9.2260	9.2620	9.2260	9.2880	+27.855%	5,551	+14.341%
2023-08-02	7.3310	7.3310	7.2770	7.2645	-3.082%	1,044	+46.190%
2023-08-01	7.5120	7.5120	7.5120	7.4955	-21.212%	69	+41.685%
2023-07-28	9.2870	9.4950	9.2870	9.5135	+32.842%	878	+11.631%
2023-07-25	7.2010	7.2110	7.1960	7.1615	-22.221%	1,849	+48.293%
2023-07-24	9.1250	9.1610	9.1130	9.2075	+29.455%	5,453	+15.341%
2023-07-20	7.1500	7.1500	7.1450	7.1125	-22.900%	2,179	+49.315%
2023-07-18	9.2060	9.2060	9.2060	9.2250	+36.951%	2	+15.122%
2023-07-10	6.6170	6.7500	6.6170	6.7360	-21.253%	2,468	+57.660%
2023-07-07	8.4090	8.5250	8.4090	8.5540	+29.724%	1,194	+24.152%
2023-07-06	6.7680	6.7690	6.7400	6.5940	-23.619%	1,108	+61.056%
2023-07-05	8.7010	8.7010	8.6480	8.6330	+25.461%	793	+23.016%
2023-07-04	6.8870	6.9040	6.8770	6.8810	-21.040%	1,304	+54.338%
2023-07-03	8.6370	8.6390	8.6370	8.7145	+28.523%	1,160	+21.866%
2023-06-30	6.7480	6.7610	6.7460	6.7805	+0.735%	1,448	+56.626%
2023-06-28	6.6760	6.6760	6.6760	6.7310	+1.462%	590	+57.777%
2023-06-27	6.5420	6.5500	6.5420	6.6340	+1.213%	1,393	+60.084%
2023-06-26	6.5290	6.5290	6.5290	6.5545	+0.245%	601	+62.026%
2023-06-23	6.6170	6.6170	6.6170	6.5385	-0.653%	215	+62.423%
2023-06-20	6.6940	6.6940	6.5940	6.5815	-22.684%	1,677	+61.361%
2023-06-19	8.4980	8.4980	8.4980	8.5125	-0.328%	40	+24.758%
2023-06-14	8.4830	8.4990	8.4790	8.5405	+0.797%	5,577	+24.349%
2023-06-13	8.4750	8.4920	8.4750	8.4730	+1.164%	3,588	+25.339%
2023-06-12	8.3850	8.4370	8.3850	8.3755	+0.179%	220	+26.798%
2023-06-09	8.3020	8.3150	8.3020	8.3605	+25.864%	1,201	+27.026%
2023-06-06	6.5040	6.6440	6.5040	6.6425	-17.413%	5,574	+59.880%
2023-06-02	7.8820	7.8820	7.8820	8.0430	+2.931%	500	+32.040%
2023-06-01	7.7070	7.7070	7.7070	7.8140	+2.904%	796	+35.910%
2023-05-31	7.7280	7.7280	7.7280	7.5935	+22.210%	648	+39.856%
2023-05-30	6.3440	6.3440	6.2190	6.2135	-18.963%	4,232	+70.918%
2023-05-25	7.7460	7.8220	7.7460	7.6675	-0.949%	12,321	+38.507%
2023-05-24	7.7760	7.7760	7.7590	7.7410	-2.849%	3,301	+37.192%
2023-05-23	8.0060	8.0060	7.9860	7.9680	+22.811%	2,033	+33.283%
2023-05-22	6.4100	6.4730	6.4060	6.4880	-19.243%	20,184	+63.687%
2023-05-17	7.9370	7.9370	7.9070	8.0340	-0.962%	3,750	+32.188%
2023-05-15	8.0160	8.0800	8.0120	8.1120	+1.015%	3,338	+30.917%
2023-05-12	8.1750	8.1890	8.1750	8.0305	-0.986%	3,254	+32.246%
2023-05-10	8.0120	8.1000	8.0120	8.1105	+0.783%	1,863	+30.941%
2023-05-09	8.1200	8.1200	8.0740	8.0475	+0.224%	7,806	+31.966%
2023-05-05	7.9040	7.9040	7.9040	8.0295	+27.574%	632	+32.262%
2023-05-04	6.2090	6.2830	6.2090	6.2940	+0.407%	6,964	+68.732%
2023-05-02	6.3920	6.3920	6.2710	6.2685	-2.093%	1,682	+69.419%
2023-04-28	6.4060	6.4280	6.4060	6.4025	+0.172%	6,173	+65.873%
2023-04-27	6.3790	6.3790	6.3670	6.3915	+0.598%	644	+66.158%
2023-04-26	6.3590	6.3590	6.3590	6.3535	-0.672%	629	+67.152%
2023-04-25	6.3960	6.4010	6.3960	6.3965	-19.969%	1,637	+66.028%
2023-04-24	8.1210	8.1210	8.1210	7.9925	-1.162%	618	+32.875%
2023-04-21	8.0940	8.1020	8.0940	8.0865	+23.045%	1,833	+31.330%
2023-04-20	6.5850	6.5850	6.5720	6.5720	-1.262%	3,159	+61.595%
2023-04-17	6.6290	6.6300	6.6020	6.6560	-17.888%	1,690	+59.555%
2023-04-14	8.1460	8.1460	8.1260	8.1060	-0.473%	1,226	+31.014%
2023-04-13	8.0540	8.0610	8.0400	8.1445	+26.458%	3,281	+30.395%
2023-04-12	6.4540	6.4540	6.4540	6.4405	-1.386%	613	+64.894%
2023-04-06	6.5310	6.5310	6.5310	6.5310	-21.535%	616	+62.609%
2023-04-04	8.4060	8.4060	8.4060	8.3235	+22.513%	54	+27.591%
2023-03-31	6.6950	6.7470	6.6950	6.7940	-16.242%	690	+56.314%
2023-03-29	8.0690	8.0830	8.0690	8.1115	+25.478%	2,042	+30.925%
2023-03-24	6.5440	6.5440	6.5440	6.4645	-20.788%	341	+64.282%
2023-03-23	8.0500	8.2280	8.0500	8.1610	+3.075%	4,340	+30.131%
2023-03-13	7.9270	7.9270	7.9270	7.9175	-1.664%	220	+34.133%
2023-03-10	7.8840	7.9930	7.8840	8.0515	+13.210%	4,525	+31.901%
2023-03-03	6.9790	6.9790	6.9780	7.1120	-14.334%	509	+49.325%
2023-03-02	8.2690	8.2690	8.2690	8.3020	-0.288%	600	+27.921%
2023-03-01	8.4550	8.4950	8.3610	8.3260	-0.436%	6,293	+27.552%
2023-02-28	8.2910	8.3110	8.2830	8.3625	+0.174%	2,392	+26.996%
2023-02-27	8.3190	8.3190	8.3190	8.3480	-0.708%	603	+27.216%
2023-02-23	8.6930	8.6930	8.6930	8.4075	-2.073%	250	+26.316%
2023-02-22	8.5100	8.5720	8.5100	8.5855	+0.339%	1,293	+23.697%
2023-02-21	8.6330	8.6330	8.6330	8.5565	-3.010%	566	+24.116%
2023-02-20	8.8540	8.8540	8.8540	8.8220	+0.857%	640	+20.381%
2023-02-17	8.7980	8.8210	8.7890	8.7470	-3.842%	3,293	+21.413%
2023-02-16	9.2710	9.2710	9.2710	9.0965	-0.530%	546	+16.748%
2023-02-15	9.0270	9.0270	9.0260	9.1450	+24.303%	1,354	+16.129%
2023-02-14	7.3790	7.4100	7.3790	7.3570	-17.633%	583	+44.352%
2023-02-10	9.0640	9.0810	9.0450	8.9320	+16.060%	2,410	+18.898%
2023-02-09	7.7720	7.7720	7.7720	7.6960	-4.356%	538	+37.994%
2023-02-03	7.9750	7.9750	7.9540	8.0465	-0.167%	2,590	+31.983%
2023-02-02	7.8880	8.0720	7.8760	8.0600	-13.394%	6,246	+31.762%
2023-01-30	9.3160	9.3160	9.3160	9.3065	+27.626%	400	+14.114%
2023-01-25	7.2860	7.2910	7.2860	7.2920	-15.967%	733	+45.639%
2023-01-17	8.7470	8.7470	8.7470	8.6775	+2.178%	390	+22.385%
2023-01-12	8.4670	8.5420	8.4670	8.4925	+21.608%	4,857	+25.052%
2023-01-11	6.8820	6.8820	6.8820	6.9835	-13.986%	18	+52.073%
2023-01-06	8.0240	8.0240	8.0240	8.1190	+22.681%	100	+30.804%
2023-01-04	6.4560	6.4840	6.4560	6.6180	-13.676%	1,270	+60.471%
2023-01-03	7.7200	7.7200	7.7200	7.6665	+1.968%	311	+38.525%
2022-12-30	7.5330	7.5330	7.5330	7.5185	+19.228%	311	+41.252%
2022-12-29	6.1630	6.1630	6.1630	6.3060	+2.362%	710	+68.411%
2022-12-28	6.2540	6.2540	6.2010	6.1605	-18.166%	1,021	+72.389%
2022-12-22	7.6660	7.6660	7.5490	7.5280	-2.544%	1,294	+41.073%
2022-12-21	7.6480	7.6520	7.6480	7.7245	+2.461%	1,326	+37.485%
2022-12-20	7.5040	7.5830	7.5040	7.5390	+19.781%	1,964	+40.867%
2022-12-16	6.3380	6.3490	6.3380	6.2940	-0.639%	1,581	+68.732%
2022-12-15	6.3910	6.3910	6.3520	6.3345	-3.540%	338	+67.653%
2022-12-13	6.4640	6.4900	6.4640	6.5670	-16.434%	3,525	+61.718%
2022-12-12	7.9030	7.9030	7.8280	7.8585	-1.965%	1,098	+35.140%
2022-12-09	8.0200	8.0200	8.0020	8.0160	+0.483%	883	+32.485%
2022-12-08	7.8700	7.8820	7.8700	7.9775	+2.552%	1,922	+33.124%
2022-12-07	7.8630	7.8710	7.8160	7.7790	-2.439%	12,580	+36.521%
2022-12-06	8.0770	8.0770	8.0770	7.9735	-2.435%	317	+33.191%
2022-12-05	8.2660	8.3160	8.2660	8.1725	-0.620%	1,897	+29.948%
2022-12-02	8.1160	8.1160	8.1160	8.2235	+24.466%	617	+29.142%
2022-12-01	6.6260	6.6260	6.6260	6.6070	-13.100%	715	+60.739%
2022-11-29	7.6010	7.6820	7.6010	7.6030	+1.164%	1,244	+39.682%
2022-11-25	7.5970	7.5970	7.5970	7.5155	+19.105%	793	+41.308%
2022-11-24	6.3070	6.3070	6.3070	6.3100	-16.319%	311	+68.304%
2022-11-23	7.5550	7.5550	7.5550	7.5405	+1.535%	311	+40.839%
2022-11-22	7.3890	7.3890	7.3890	7.4265	+16.467%	793	+43.001%
2022-11-18	6.4110	6.4110	6.3570	6.3765	-2.006%	3,277	+66.549%
2022-11-17	6.4990	6.4990	6.4990	6.5070	-3.213%	570	+63.209%
2022-11-15	6.6680	6.7230	6.6590	6.7230	+1.227%	4,016	+57.965%
2022-11-14	6.6370	6.6370	6.6370	6.6415	-4.052%	311	+59.904%
2022-11-09	7.1060	7.1060	7.1060	6.9220	+12.745%	311	+53.424%
2022-11-08	6.1490	6.1490	6.1490	6.1395	+2.223%	311	+72.978%
2022-10-28	5.9950	6.0280	5.9870	6.0060	-4.058%	6,409	+76.823%
2022-10-26	6.0140	6.0380	6.0070	6.2600	-9.792%	6,490	+69.649%
2022-10-25	6.7810	6.7820	6.7380	6.9395	+17.898%	4,008	+53.037%
2022-10-24	6.1350	6.1350	5.8780	5.8860	-4.440%	23,808	+80.428%
2022-10-19	6.3310	6.3310	6.3280	6.1595	-13.032%	622	+72.417%
2022-10-18	7.2270	7.2270	7.2270	7.0825	+16.173%	1,760	+49.947%
2022-10-14	6.1160	6.1160	6.0890	6.0965	-7.468%	683	+74.198%
2022-10-07	6.7600	6.7600	6.7600	6.5885	-3.366%	465	+61.190%
2022-10-06	6.7650	6.8470	6.7470	6.8180	+1.700%	2,021	+55.764%
2022-10-05	6.6810	6.7180	6.6800	6.7040	+0.067%	2,789	+58.413%
2022-10-04	6.5640	6.6410	6.5640	6.6995	-1.180%	1,548	+58.519%
2022-09-28	6.6020	6.6020	6.6010	6.7795	+3.425%	657	+56.649%
2022-09-23	6.5380	6.5380	6.5310	6.5550	-20.420%	1,051	+62.014%
2022-09-13	8.6560	8.6580	8.6560	8.2370	-2.040%	1,000	+28.930%
2022-09-09	8.3990	8.3990	8.3870	8.4085	+5.561%	4,033	+26.301%
2022-09-06	8.1630	8.1780	8.1560	7.9655	+12.954%	1,848	+33.325%
2022-09-05	7.0570	7.0570	7.0570	7.0520	-16.078%	602	+50.596%
2022-08-26	8.6870	8.6870	8.6870	8.4030	+16.369%	8,622	+26.383%
2022-08-19	7.3900	7.3900	7.2480	7.2210	+8.521%	1,586	+47.071%
2022-07-19	6.5600	6.5710	6.5600	6.6540	-16.669%	2,379	+59.603%
2022-07-06	8.0270	8.0270	8.0270	7.9850	+19.670%	793	+32.999%
2022-07-05	6.7060	6.7260	6.7060	6.6725	-19.160%	2,000	+59.161%
2022-06-28	8.4540	8.4540	8.4180	8.2540	+21.382%	15,015	+28.665%
2022-06-27	6.7880	6.7880	6.7880	6.8000	+3.603%	793	+56.176%
2022-06-23	6.5120	6.5700	6.5120	6.5635	-4.739%	1,586	+61.804%
2022-06-07	6.8640	6.8640	6.8640	6.8900	+1.480%	793	+54.136%
2022-05-31	6.8660	6.8660	6.8660	6.7895	-12.405%	793	+56.418%
2022-05-25	7.5680	7.5680	7.5680	7.7510	-1.936%	793	+37.015%
2022-05-23	8.0480	8.0480	8.0480	7.9040	-0.741%	793	+34.362%
2022-05-18	8.2090	8.2090	8.2090	7.9630	+15.022%	793	+33.367%
2022-05-06	6.9190	6.9200	6.9190	6.9230	-20.247%	22,445	+53.402%
2022-05-05	8.7270	8.7270	8.7270	8.6805	+23.566%	2,237	+22.343%
2022-05-04	7.3460	7.3460	7.3460	7.0250	-24.576%	13,590	+51.174%
2022-04-29	9.3400	9.4430	9.3390	9.3140	-4.721%	29,873	+14.022%
2022-03-07	9.8720	9.8720	9.8720	9.7755	-17.234%	20	+8.639%
2022-02-11	11.8140	11.8140	11.8140	11.8110	-1.526%	793	-10.084%
2022-02-10	11.9220	11.9220	11.9220	11.9940	+3.504%	793	-11.456%
2022-01-31	11.1680	11.1680	11.1680	11.5880	-5.566%	60	-8.353%
2022-01-13	12.2480	12.2480	12.2480	12.2710	+0.731%	793	-13.454%
2022-01-07	12.1360	12.1360	12.1360	12.1820	-4.177%	793	-12.822%
2021-12-23	12.6240	12.6240	12.6240	12.7130	+2.162%	40	-16.463%
2021-12-16	12.6120	12.6120	12.6120	12.4440	+20.769%	793	-14.658%
2021-11-30	10.2760	10.3040	10.2760	10.3040	-2.948%	1,586	+3.067%
2021-11-23	10.7380	10.7380	10.7380	10.6170	0.000%	793	+0.028%

.dark-mode .tmgYgZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tmgYgZ{ color: #333333; background-color: white; border: 2px solid #333333; }EBIZGLOBAL X E-COMMERCE UCITS ETFstock LSE

EBIZ
GLOBAL X E-COMMERCE UCITS ETF
stock LSE