Dark

EBIZ
Global X E-commerce ETF
stock NASDAQ ETF

At Close

Aug 5, 2026 3:59:30 PM EDT

31.34USD+0.162%(+0.05)1,205

31.08Bid 31.62Ask 0.54Spread

Pre-market

0.00USD-100.000%(-31.29)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	30.9150	30.9150	30.830000	30.8500	-1.404%	778	0.000%
2026-08-05	31.6400	31.6400	31.180000	31.2892	+0.411%	7,110	-1.404%
2026-08-04	30.7600	31.1650	30.760000	31.1612	+0.716%	3,296	-0.999%
2026-08-03	30.6100	30.9600	30.530000	30.9397	+2.482%	14,996	-0.290%
2026-07-31	30.1850	30.2050	30.140000	30.1904	+0.003%	1,355	+2.185%
2026-07-30	30.2000	30.2000	29.960000	30.1895	-0.948%	3,379	+2.188%
2026-07-29	30.2700	30.9099	30.270000	30.4783	+0.245%	2,926	+1.220%
2026-07-28	30.1300	30.4037	30.110000	30.4037	+2.611%	4,049	+1.468%
2026-07-27	29.2201	29.6500	29.220100	29.6300	+3.348%	4,992	+4.117%
2026-07-24	28.4900	28.7300	28.490000	28.6700	+0.906%	1,525	+7.604%
2026-07-23	28.2098	28.4126	28.209700	28.4126	-1.169%	10,277	+8.579%
2026-07-22	28.9400	28.9450	28.710000	28.7487	-1.915%	3,329	+7.309%
2026-07-21	29.3800	29.4200	29.255000	29.3100	-0.590%	5,863	+5.254%
2026-07-20	29.4530	29.7000	29.435000	29.4839	+0.477%	2,033	+4.633%
2026-07-17	29.4350	29.4800	29.249000	29.3439	-1.382%	2,903	+5.133%
2026-07-16	29.5600	29.7550	29.560000	29.7550	+0.796%	1,261	+3.680%
2026-07-15	29.6700	29.6700	29.520000	29.5200	+1.374%	3,145	+4.505%
2026-07-14	29.0600	29.1200	29.040000	29.1200	+0.761%	1,171	+5.941%
2026-07-13	29.0500	29.2200	28.900000	28.9000	-0.310%	2,050	+6.747%
2026-07-10	29.1800	29.1800	28.990000	28.9900	+1.055%	2,605	+6.416%
2026-07-09	28.2000	28.6873	28.140100	28.6873	+0.947%	7,038	+7.539%
2026-07-08	28.4620	28.4620	28.170000	28.4183	-0.388%	782	+8.557%
2026-07-07	28.6601	28.8400	28.529000	28.5290	+0.472%	3,330	+8.136%
2026-07-06	28.4400	28.4900	28.370000	28.3950	+0.069%	3,736	+8.646%
2026-07-02	28.3850	28.3850	28.350000	28.3753	+0.652%	1,233	+8.721%
2026-07-01	27.6700	28.3000	27.670000	28.1916	+2.131%	7,829	+9.430%
2026-06-30	27.4600	27.6300	27.460000	27.6034	-0.492%	1,709	+11.762%
2026-06-29	27.7901	27.7901	27.665000	27.7400	+0.507%	3,647	+11.211%
2026-06-26	27.1120	27.6000	27.112000	27.6000	+2.116%	1,343	+11.775%
2026-06-25	27.1265	27.3500	27.028000	27.0280	-2.058%	3,773	+14.141%
2026-06-24	26.9501	27.8250	26.950100	27.5958	+1.905%	3,549	+11.792%
2026-06-23	26.9092	27.1150	26.909200	27.0800	+0.210%	1,282	+13.922%
2026-06-22	26.8200	27.3700	26.670000	27.0233	-1.712%	3,300	+14.161%
2026-06-18	27.4100	27.5200	26.994746	27.4939	+0.822%	4,129	+12.207%
2026-06-17	28.0300	28.0300	27.269800	27.2698	-2.170%	1,965	+13.129%
2026-06-16	27.7800	27.9200	27.780000	27.8747	+0.911%	847	+10.674%
2026-06-15	27.5400	27.9300	27.540000	27.6231	+1.498%	3,390	+11.682%
2026-06-12	27.3700	27.3700	27.110000	27.2153	-0.064%	1,203	+13.355%
2026-06-11	26.8600	27.2400	26.820000	27.2328	+0.869%	1,586	+13.283%
2026-06-10	27.0700	27.3102	26.998100	26.9981	-1.395%	3,117	+14.267%
2026-06-09	27.3900	27.6250	27.039900	27.3800	+0.847%	2,442	+12.673%
2026-06-08	27.1800	27.2900	27.020000	27.1500	-0.408%	9,989	+13.628%
2026-06-05	27.6400	27.6401	27.190000	27.2613	-1.761%	2,589	+13.164%
2026-06-04	27.7600	28.0050	27.710000	27.7500	+0.836%	4,644	+11.171%
2026-06-03	27.6000	27.6000	27.460000	27.5200	-2.049%	893	+12.100%
2026-06-02	28.4599	28.4599	28.041300	28.0956	-0.600%	3,784	+9.804%
2026-06-01	27.7800	28.3300	27.780000	28.2651	+1.436%	2,843	+9.145%
2026-05-29	27.7700	28.1199	27.770000	27.8650	-0.313%	3,796	+10.712%
2026-05-28	27.5301	27.9600	27.530100	27.9526	+0.463%	5,306	+10.365%
2026-05-27	27.6600	28.0129	27.660000	27.8239	+0.032%	5,333	+10.876%
2026-05-26	27.7999	27.8600	27.690000	27.8150	+0.660%	2,158	+10.911%
2026-05-22	27.5200	27.7081	27.520000	27.6327	-0.279%	3,174	+11.643%
2026-05-21	27.3700	27.7100	27.110000	27.7100	-0.066%	1,022	+11.332%
2026-05-20	27.0500	27.7284	27.050000	27.7284	+2.047%	5,035	+11.258%
2026-05-19	27.3100	27.3100	27.172100	27.1721	-0.176%	1,178	+13.536%
2026-05-18	27.0000	27.2200	26.980000	27.2200	+0.628%	1,740	+13.336%
2026-05-15	27.0300	27.1199	26.996500	27.0500	-0.770%	2,066	+14.048%
2026-05-14	27.3600	27.3600	27.070000	27.2600	-1.146%	6,533	+13.169%
2026-05-13	27.4150	27.6451	27.300000	27.5760	+0.149%	1,362	+11.873%
2026-05-12	27.7080	27.7080	27.390200	27.5350	-0.308%	2,701	+12.039%
2026-05-11	28.0300	28.0300	27.620000	27.6200	-1.952%	2,227	+11.694%
2026-05-08	28.5500	28.7800	28.170000	28.1700	-2.000%	5,052	+9.514%
2026-05-07	28.8300	28.8660	28.745000	28.7450	+0.276%	1,370	+7.323%
2026-05-06	28.4800	28.6658	28.480000	28.6658	+2.268%	4,882	+7.620%
2026-05-05	28.2100	28.5278	27.990000	28.0300	-0.903%	4,338	+10.061%
2026-05-04	28.5000	28.5800	28.200000	28.2855	-0.403%	1,455	+9.066%
2026-05-01	28.4300	28.5400	28.271100	28.4000	+0.318%	2,200	+8.627%
2026-04-30	28.1200	28.3900	27.960000	28.3100	+0.426%	5,835	+8.972%
2026-04-29	28.0500	28.2600	28.050000	28.1900	+0.142%	1,506	+9.436%
2026-04-28	28.1900	28.3000	28.150000	28.1500	-0.985%	1,714	+9.591%
2026-04-27	28.4001	28.5610	28.400100	28.4300	-0.629%	2,371	+8.512%
2026-04-24	28.4800	28.6600	28.400000	28.6100	+0.421%	8,602	+7.829%
2026-04-23	28.9700	28.9700	28.340000	28.4900	-2.029%	2,797	+8.284%
2026-04-22	29.3400	29.3400	29.015000	29.0800	-0.638%	11,455	+6.087%
2026-04-21	29.7400	29.7400	29.266800	29.2668	-1.355%	2,979	+5.410%
2026-04-20	29.3901	29.6900	29.330000	29.6689	+0.301%	4,034	+3.981%
2026-04-17	29.4798	29.9200	29.479800	29.5800	+2.211%	3,053	+4.293%
2026-04-16	28.9200	29.0350	28.920000	28.9400	+0.801%	7,075	+6.600%
2026-04-15	28.3000	28.8200	28.300000	28.7100	+1.881%	2,494	+7.454%
2026-04-14	28.1600	28.2900	28.160000	28.1800	+1.860%	2,200	+9.475%
2026-04-13	27.1100	27.6653	27.110000	27.6653	+1.477%	1,783	+11.512%
2026-04-10	27.2368	27.2625	27.050000	27.2625	-0.263%	27,045	+13.159%
2026-04-09	27.4392	27.4392	27.000000	27.3343	-0.764%	4,172	+12.862%
2026-04-08	27.8701	27.9000	27.544700	27.5447	+2.886%	4,552	+12.000%
2026-04-07	26.9050	26.9050	26.591300	26.7720	-1.029%	9,147	+15.232%
2026-04-06	26.9262	27.0503	26.870000	27.0503	+1.198%	4,001	+14.047%
2026-04-02	26.7100	26.7526	26.700000	26.7300	+0.071%	3,642	+15.413%
2026-04-01	27.1103	27.1103	26.520000	26.7111	-0.199%	1,830	+15.495%
2026-03-31	26.0710	26.7644	26.071000	26.7644	+3.232%	1,641	+15.265%
2026-03-30	26.1100	26.1100	25.926400	25.9264	+0.160%	1,888	+18.991%
2026-03-27	26.0101	26.0700	25.850000	25.8850	-2.186%	1,299	+19.181%
2026-03-26	26.5950	26.9250	26.440000	26.4635	-1.554%	7,464	+16.576%
2026-03-25	26.9400	26.9400	26.725000	26.8811	+1.803%	997	+14.765%
2026-03-24	26.4050	26.4050	26.284370	26.4050	-1.941%	3,290	+16.834%
2026-03-23	26.8250	27.1800	26.714000	26.9278	+1.791%	7,069	+14.566%
2026-03-20	26.6550	26.6692	26.389900	26.4541	-2.203%	1,637	+16.617%
2026-03-19	26.8890	27.0900	26.889000	27.0500	-0.625%	1,380	+14.048%
2026-03-18	27.6200	27.7400	27.220000	27.2200	-2.192%	11,130	+13.336%
2026-03-17	27.5200	28.0400	27.520000	27.8300	+0.906%	3,178	+10.852%
2026-03-16	27.5200	27.6600	27.520000	27.5800	+1.230%	2,220	+11.856%
2026-03-13	27.2800	27.6000	27.240000	27.2448	+0.202%	3,272	+13.233%
2026-03-12	27.5300	27.7300	27.190000	27.1900	-2.317%	2,519	+13.461%
2026-03-11	28.1301	28.2100	27.790000	27.8350	-1.014%	1,896	+10.832%
2026-03-10	28.5900	28.5900	28.100000	28.1200	-1.361%	13,443	+9.708%
2026-03-09	28.1700	28.5080	27.770000	28.5080	+0.352%	2,167	+8.215%
2026-03-06	28.4100	28.4250	28.335000	28.4081	+0.099%	1,309	+8.596%
2026-03-05	27.8000	28.4600	27.800000	28.3800	+1.393%	53,914	+8.703%
2026-03-04	27.8000	28.0200	27.800000	27.9901	+1.513%	2,304	+10.218%
2026-03-03	26.7800	27.5728	26.780000	27.5728	-1.612%	1,897	+11.886%
2026-03-02	27.5700	28.1000	27.570000	28.0245	-1.219%	12,324	+10.082%
2026-02-27	28.3500	28.3950	28.280000	28.3703	-1.080%	17,580	+8.740%
2026-02-26	28.2585	28.6900	28.222000	28.6800	+1.586%	5,452	+7.566%
2026-02-25	28.2550	28.2550	27.990000	28.2322	-1.295%	4,985	+9.272%
2026-02-24	28.1600	28.6200	28.160000	28.6026	+1.482%	3,954	+7.857%
2026-02-23	28.9320	28.9800	28.180000	28.1850	-3.194%	1,980	+9.455%
2026-02-20	28.5500	29.1500	28.550000	29.1150	+1.113%	1,665	+5.959%
2026-02-19	28.7501	28.8500	28.688000	28.7946	-0.634%	2,169	+7.138%
2026-02-18	28.7500	29.0999	28.610000	28.9784	+1.902%	3,702	+6.459%
2026-02-17	28.4000	28.4900	28.060000	28.4376	-0.365%	4,026	+8.483%
2026-02-13	28.3720	28.6900	28.372000	28.5418	-0.465%	3,611	+8.087%
2026-02-12	29.7800	29.7800	28.580000	28.6750	-3.824%	17,049	+7.585%
2026-02-11	30.6200	30.6200	29.735000	29.8150	-2.454%	2,984	+3.471%
2026-02-10	30.5000	30.8900	30.500000	30.5650	+0.069%	2,930	+0.932%
2026-02-09	30.3600	30.6500	30.200100	30.5439	+0.276%	8,160	+1.002%
2026-02-06	30.0801	30.4597	30.000000	30.4597	+1.795%	3,492	+1.281%
2026-02-05	30.2941	30.2941	29.922500	29.9225	-1.262%	25,101	+3.100%
2026-02-04	30.5404	30.5404	30.055000	30.3050	-1.677%	6,723	+1.798%
2026-02-03	31.7500	31.7500	30.600000	30.8220	-3.561%	52,262	+0.091%
2026-02-02	32.1800	32.1800	31.510000	31.9600	+0.613%	6,385	-3.473%
2026-01-30	32.2400	32.4339	31.620000	31.7652	-2.338%	120,559	-2.881%
2026-01-29	32.8440	32.8440	32.290000	32.5256	-0.457%	2,125	-5.152%
2026-01-28	33.2800	33.2800	32.670000	32.6750	-1.341%	3,731	-5.585%
2026-01-27	33.0901	33.1191	32.970000	33.1191	+0.372%	1,954	-6.851%
2026-01-26	32.9400	33.1600	32.840000	32.9965	+0.232%	2,511	-6.505%
2026-01-23	33.0050	33.0509	32.870100	32.9200	-0.719%	2,178	-6.288%
2026-01-22	32.9700	33.3300	32.970000	33.1583	+1.496%	8,530	-6.961%
2026-01-21	32.1100	32.7350	32.110000	32.6695	+0.981%	1,582	-5.569%
2026-01-20	32.3300	32.6700	32.080000	32.3521	-2.171%	74,442	-4.643%
2026-01-16	33.4601	33.4601	33.020000	33.0700	-1.639%	3,905	-6.713%
2026-01-15	33.6110	33.7300	33.575000	33.6210	-0.308%	3,416	-8.242%
2026-01-14	33.9164	33.9164	33.550000	33.7250	-1.408%	4,259	-8.525%
2026-01-13	34.2840	34.3900	34.000000	34.2068	-0.549%	4,233	-9.813%
2026-01-12	33.9500	34.4500	33.950000	34.3958	+1.324%	5,187	-10.309%
2026-01-09	34.0000	34.0500	33.780000	33.9462	+0.036%	7,820	-9.121%
2026-01-08	33.5639	34.0500	33.503600	33.9340	+0.635%	1,973	-9.088%
2026-01-07	33.8100	33.9199	33.690000	33.7200	-0.637%	10,004	-8.511%
2026-01-06	33.4000	33.9486	33.400000	33.9362	+1.479%	5,642	-9.094%
2026-01-05	32.7300	33.5501	32.730000	33.4416	+2.295%	39,511	-7.750%
2026-01-02	32.8300	32.8600	32.621000	32.6914	+0.624%	10,463	-5.633%
2025-12-31	32.6600	32.6600	32.488700	32.4887	-1.036%	8,836	-5.044%
2025-12-30	33.0200	33.0201	32.828800	32.8288	-1.057%	4,358	-6.028%
2025-12-29	33.0388	33.2000	32.998000	33.1795	-0.032%	2,797	-7.021%
2025-12-26	33.0600	33.1900	33.050000	33.1900	+0.161%	7,098	-7.050%
2025-12-24	33.0650	33.1640	33.005000	33.1365	+0.300%	1,885	-6.900%
2025-12-23	32.9524	33.0373	32.825000	33.0373	+0.068%	4,980	-6.621%
2025-12-22	32.9600	33.0700	32.911400	33.0150	+0.117%	5,799	-6.558%
2025-12-19	32.9500	33.1690	32.942000	32.9763	+0.839%	3,544	-6.448%
2025-12-18	32.6838	32.8400	32.683800	32.7019	+1.408%	1,294	-5.663%
2025-12-17	32.6300	32.6350	32.247700	32.2477	-0.787%	3,132	-4.334%
2025-12-16	32.3510	32.5800	32.351000	32.5034	-0.019%	6,071	-5.087%
2025-12-15	33.0806	33.0806	32.509700	32.5097	-1.279%	4,163	-5.105%
2025-12-12	33.0700	33.1200	32.902400	32.9309	-0.290%	5,060	-6.319%
2025-12-11	32.9200	33.0600	32.810000	33.0267	-0.076%	9,445	-6.591%
2025-12-10	32.7405	33.2100	32.740500	33.0519	+0.814%	9,435	-6.662%
2025-12-09	32.5680	32.7850	32.568000	32.7850	+0.336%	3,017	-5.902%
2025-12-08	32.8100	32.8913	32.675100	32.6751	-0.180%	13,952	-5.586%
2025-12-05	32.9200	32.9200	32.731500	32.7341	+0.455%	1,200	-5.756%
2025-12-04	32.7500	32.7500	32.550000	32.5857	-0.151%	25,204	-5.327%
2025-12-03	32.6240	32.6800	32.619900	32.6351	-0.275%	4,389	-5.470%
2025-12-02	32.6770	32.8204	32.531900	32.7250	+0.464%	5,452	-5.730%
2025-12-01	32.2700	32.7417	32.270000	32.5737	+0.019%	2,731	-5.292%
2025-11-28	32.5500	32.6000	32.414100	32.5675	+0.212%	7,746	-5.274%
2025-11-26	32.3700	32.6100	32.333000	32.4987	+0.608%	4,611	-5.073%
2025-11-25	31.9600	32.3800	31.850000	32.3023	+1.987%	24,875	-4.496%
2025-11-24	31.3400	31.7200	31.340000	31.6730	+1.735%	3,919	-2.598%
2025-11-21	31.0000	31.3000	30.550000	31.1328	+1.836%	4,880	-0.908%
2025-11-20	31.7800	31.7800	30.540000	30.5714	-2.717%	7,304	+0.911%
2025-11-19	31.6700	31.6700	31.325000	31.4252	-0.851%	7,036	-1.830%
2025-11-18	31.4700	31.8400	31.460000	31.6950	-0.758%	35,744	-2.666%
2025-11-17	32.3588	32.4800	31.877000	31.9370	-1.598%	4,105	-3.404%
2025-11-14	32.3958	32.5900	32.280000	32.4556	-1.456%	6,441	-4.947%
2025-11-13	33.6929	33.6929	32.935000	32.9350	-2.177%	12,794	-6.331%
2025-11-12	33.6800	33.6800	33.668100	33.6681	-0.080%	858	-8.370%
2025-11-11	33.6500	33.6950	33.649900	33.6950	+0.102%	2,266	-8.443%
2025-11-10	33.4800	33.6605	33.450000	33.6605	+2.110%	2,158	-8.350%
2025-11-07	32.8700	32.9800	32.200000	32.9650	+1.337%	7,202	-6.416%
2025-11-06	32.6900	32.6900	32.530000	32.5300	-1.957%	13,306	-5.164%
2025-11-05	33.0116	33.2600	32.981000	33.1793	+0.471%	9,495	-7.020%
2025-11-04	33.0400	33.3239	32.990000	33.0236	-1.712%	4,111	-6.582%
2025-11-03	33.6100	33.6100	33.480000	33.5989	+0.200%	2,917	-8.182%
2025-10-31	33.6500	33.7100	33.531700	33.5317	-0.041%	3,195	-7.998%
2025-10-30	33.6600	33.8950	33.545500	33.5455	-2.603%	3,246	-8.035%
2025-10-29	34.7700	34.8664	34.340000	34.4421	-1.522%	8,628	-10.429%
2025-10-28	34.7800	35.0450	34.780000	34.9743	+0.363%	3,309	-11.792%
2025-10-27	34.8340	34.9100	34.700000	34.8478	+1.502%	2,260	-11.472%
2025-10-24	34.4564	34.4899	34.332100	34.3321	+0.755%	4,348	-10.142%
2025-10-23	33.9840	34.0750	33.805000	34.0750	+0.879%	427	-9.464%
2025-10-22	33.9300	33.9300	33.630000	33.7781	-1.068%	2,230	-8.669%
2025-10-21	34.1100	34.1428	33.940000	34.1428	+0.244%	3,089	-9.644%
2025-10-20	33.4700	34.1000	33.470000	34.0597	+2.176%	4,622	-9.424%
2025-10-17	33.1700	33.5400	33.165000	33.3342	-0.389%	9,717	-7.452%
2025-10-16	33.9912	33.9912	33.385000	33.4643	-0.847%	1,822	-7.812%
2025-10-15	34.2664	34.2664	33.750000	33.7500	-0.354%	2,221	-8.593%
2025-10-14	33.4500	34.0900	33.170000	33.8700	+0.118%	6,451	-8.916%
2025-10-13	33.7400	33.8551	33.690000	33.8300	+1.997%	3,782	-8.809%
2025-10-10	34.7200	34.7200	33.036500	33.1678	-4.112%	3,882	-6.988%
2025-10-09	34.8500	34.8500	34.500600	34.5900	-1.369%	11,251	-10.812%
2025-10-08	34.9600	35.1000	34.810000	35.0700	+0.464%	10,173	-12.033%
2025-10-07	35.4900	35.4900	34.751500	34.9080	-1.311%	3,350	-11.625%
2025-10-06	35.5200	35.7350	35.280000	35.3718	-0.126%	3,076	-12.784%
2025-10-03	35.4100	35.7074	35.410000	35.4164	-0.099%	5,683	-12.893%
2025-10-02	35.3700	35.5900	35.150000	35.4516	+0.802%	3,083	-12.980%
2025-10-01	35.0300	35.2500	35.030000	35.1696	+0.359%	8,128	-12.282%
2025-09-30	35.5000	35.5600	34.890000	35.0439	-1.173%	5,397	-11.968%
2025-09-29	35.3300	35.5686	35.130000	35.4600	+1.459%	5,485	-13.001%
2025-09-26	34.9000	35.1160	34.771500	34.9500	-0.047%	6,440	-11.731%
2025-09-25	35.1400	35.1400	34.710000	34.9666	-0.900%	4,473	-11.773%
2025-09-24	35.4840	35.4900	35.240000	35.2842	+0.324%	5,308	-12.567%
2025-09-23	35.5900	35.6195	35.147000	35.1703	-1.136%	7,778	-12.284%
2025-09-22	35.6200	35.6999	35.060000	35.5745	-0.520%	12,843	-13.281%
2025-09-19	35.8700	35.9500	35.730000	35.7603	-0.361%	3,796	-13.731%
2025-09-18	35.8150	35.9999	35.680000	35.8900	+0.727%	13,544	-14.043%
2025-09-17	35.4800	35.7900	35.480000	35.6311	+0.937%	4,573	-13.418%
2025-09-16	35.2600	35.3400	35.105000	35.3003	+0.442%	2,228	-12.607%
2025-09-15	34.7800	35.5300	34.780000	35.1450	+0.717%	3,790	-12.221%
2025-09-12	35.0100	35.2600	34.812000	34.8948	-0.621%	5,978	-11.591%
2025-09-11	34.7500	35.2024	34.750000	35.1128	+1.835%	9,099	-12.140%
2025-09-10	34.9400	34.9400	34.380000	34.4800	-0.806%	3,303	-10.528%
2025-09-09	35.0000	35.0000	34.460000	34.7600	+0.651%	3,796	-11.249%
2025-09-08	34.0200	34.5353	34.020000	34.5353	+1.306%	5,399	-10.671%
2025-09-05	34.3160	34.3160	33.970000	34.0900	+0.704%	6,673	-9.504%
2025-09-04	33.4600	33.8516	33.350000	33.8516	+1.611%	1,988	-8.867%
2025-09-03	33.6000	33.6083	33.110000	33.3150	+0.228%	2,835	-7.399%
2025-09-02	33.1700	33.5700	32.840000	33.2393	-1.086%	16,358	-7.188%
2025-08-29	33.7800	33.7800	33.551500	33.6044	+0.047%	5,891	-8.197%
2025-08-28	33.3500	33.5886	33.340000	33.5886	+0.714%	7,157	-8.153%
2025-08-27	33.4677	33.4677	33.233600	33.3504	-1.059%	3,561	-7.497%
2025-08-26	33.8800	33.8800	33.570000	33.7074	-0.201%	5,740	-8.477%
2025-08-25	33.9761	34.0100	33.775400	33.7754	-0.722%	203,543	-8.661%
2025-08-22	33.3000	34.0985	33.260000	34.0212	+2.690%	5,127	-9.321%
2025-08-21	33.0500	33.1301	32.890000	33.1301	+0.020%	3,131	-6.882%
2025-08-20	33.0000	33.1900	32.810000	33.1236	-0.412%	7,492	-6.864%
2025-08-19	33.5100	33.5600	33.235000	33.2607	-0.704%	5,978	-7.248%
2025-08-18	33.7100	33.7100	33.360000	33.4966	+0.319%	2,897	-7.901%
2025-08-15	33.3700	33.4900	33.300000	33.3900	+0.438%	2,192	-7.607%
2025-08-14	33.3400	33.3500	33.100000	33.2445	-1.015%	3,777	-7.203%
2025-08-13	33.4500	33.6300	33.330000	33.5853	+1.630%	5,213	-8.144%
2025-08-12	32.6300	33.0900	32.585000	33.0466	+2.464%	2,015	-6.647%
2025-08-11	32.3150	32.3600	32.230000	32.2520	-0.488%	6,628	-4.347%
2025-08-08	32.5600	32.5950	32.350000	32.4100	-0.548%	3,978	-4.813%
2025-08-07	32.6500	32.8800	32.220000	32.5885	+0.597%	7,509	-5.335%
2025-08-06	32.1400	32.4445	32.140000	32.3950	+1.747%	16,945	-4.769%
2025-08-05	32.1096	32.1096	31.790000	31.8388	-0.630%	5,612	-3.106%
2025-08-04	31.8800	32.0406	31.800000	32.0406	+1.667%	1,825	-3.716%
2025-08-01	31.5200	31.6300	31.090000	31.5152	-1.664%	75,728	-2.111%
2025-07-31	32.2250	32.2400	31.940000	32.0484	+1.223%	2,415	-3.739%
2025-07-30	31.8700	31.8750	31.661200	31.6612	-0.749%	5,150	-2.562%
2025-07-29	32.3200	32.3200	31.880000	31.9002	-0.854%	7,091	-3.292%
2025-07-28	32.2500	32.2500	32.175000	32.1750	+0.212%	2,682	-4.118%
2025-07-25	32.1750	32.1750	32.100000	32.1069	-0.255%	4,880	-3.915%
2025-07-24	32.4500	32.4500	32.188900	32.1889	-0.660%	2,768	-4.160%
2025-07-23	32.3500	32.4500	32.220000	32.4028	+1.225%	2,874	-4.792%
2025-07-22	31.6888	32.1000	31.593000	32.0108	+1.325%	1,490	-3.626%
2025-07-21	31.6100	31.7500	31.590000	31.5921	-0.183%	4,421	-2.349%
2025-07-18	31.7096	31.7096	31.510000	31.6500	+0.904%	3,843	-2.528%
2025-07-17	31.0700	31.3900	31.000000	31.3664	+0.975%	19,896	-1.646%
2025-07-16	30.9100	31.0806	30.715000	31.0634	+0.382%	12,318	-0.687%
2025-07-15	31.2400	31.2400	30.922900	30.9453	-0.112%	2,203	-0.308%
2025-07-14	30.8800	31.0000	30.811700	30.9800	+0.634%	6,154	-0.420%
2025-07-11	30.9680	30.9680	30.784700	30.7847	-0.566%	2,778	+0.212%
2025-07-10	30.8003	31.0000	30.800300	30.9600	+0.555%	4,655	-0.355%
2025-07-09	30.7840	30.7890	30.513000	30.7890	+0.413%	2,033	+0.198%
2025-07-08	30.8800	30.9177	30.662500	30.6625	-0.122%	2,692	+0.611%
2025-07-07	30.5200	30.9900	30.520000	30.7000	-0.325%	5,677	+0.489%
2025-07-03	30.6800	30.9606	30.680000	30.8000	+0.621%	3,026	+0.162%
2025-07-02	30.4900	30.9900	30.310000	30.6100	-0.326%	5,071	+0.784%
2025-07-01	30.5900	30.7100	30.460000	30.7100	+0.359%	2,177	+0.456%
2025-06-30	30.5800	30.6700	30.123000	30.6000	+0.757%	16,629	+0.817%
2025-06-27	30.3100	30.3700	30.130000	30.3700	+0.380%	3,884	+1.581%
2025-06-26	30.3700	30.3700	30.033000	30.2550	-0.083%	2,477	+1.967%
2025-06-25	30.0500	30.8600	30.050000	30.2800	-0.427%	28,834	+1.882%
2025-06-24	30.1686	30.5000	30.050000	30.4100	+2.150%	35,683	+1.447%
2025-06-23	29.6100	29.8600	29.250000	29.7700	+0.101%	18,352	+3.628%
2025-06-20	30.0500	30.1688	29.690000	29.7400	-0.635%	56,990	+3.732%
2025-06-18	30.0200	30.1764	29.890000	29.9300	-0.399%	2,877	+3.074%
2025-06-17	30.2000	30.2500	30.010000	30.0500	-0.858%	2,715	+2.662%
2025-06-16	30.2300	30.3549	30.160000	30.3100	+1.541%	4,753	+1.782%
2025-06-13	30.2200	30.2380	29.850000	29.8500	-2.625%	2,492	+3.350%
2025-06-12	30.6981	30.7000	30.640000	30.6548	-0.761%	2,717	+0.637%
2025-06-11	31.1070	31.1600	30.890000	30.8900	-0.355%	7,993	-0.129%
2025-06-10	31.3100	31.3100	30.830000	31.0000	-0.129%	4,075	-0.484%
2025-06-09	31.4270	31.4270	30.860000	31.0400	+0.681%	4,166	-0.612%
2025-06-06	31.0200	31.0200	30.593000	30.8300	-0.063%	2,988	+0.065%
2025-06-05	30.9100	31.0900	30.760000	30.8495	+0.297%	5,678	+0.002%
2025-06-04	30.4500	30.8300	30.400000	30.7583	+1.462%	27,198	+0.298%
2025-06-03	30.1901	30.3900	30.190100	30.3150	+0.627%	2,546	+1.765%
2025-06-02	29.8500	30.1800	29.720000	30.1260	+1.182%	4,827	+2.403%
2025-05-30	29.7700	29.7740	29.460000	29.7740	-0.368%	1,313	+3.614%
2025-05-29	30.1200	30.2364	29.820000	29.8841	+0.114%	2,323	+3.232%
2025-05-28	29.9000	29.9300	29.730000	29.8500	+0.134%	2,703	+3.350%
2025-05-27	29.7200	29.9100	29.390000	29.8100	+0.743%	7,087	+3.489%
2025-05-23	29.3400	29.6000	29.340000	29.5900	-0.303%	1,774	+4.258%
2025-05-22	29.1000	29.8600	29.100000	29.6800	-0.047%	1,406	+3.942%
2025-05-21	30.1100	30.1100	29.694000	29.6940	-1.588%	3,685	+3.893%
2025-05-20	30.2764	30.2764	30.061700	30.1732	-0.615%	1,338	+2.243%
2025-05-19	29.9300	30.3600	29.910000	30.3600	-0.099%	11,857	+1.614%
2025-05-16	30.2300	30.3900	30.191000	30.3900	+0.629%	2,483	+1.514%
2025-05-15	30.2600	30.3600	30.000000	30.2000	-0.851%	12,681	+2.152%
2025-05-14	30.4600	30.6100	30.355000	30.4591	+0.525%	14,871	+1.283%
2025-05-13	30.0300	30.4600	30.030000	30.3000	+0.765%	4,247	+1.815%
2025-05-12	29.9700	30.0700	29.750000	30.0700	+4.774%	7,587	+2.594%
2025-05-09	28.8600	29.1976	28.700000	28.7000	-1.780%	2,967	+7.491%
2025-05-08	28.7800	29.2700	28.770000	29.2200	+2.960%	4,944	+5.578%
2025-05-07	28.3000	28.4600	28.280000	28.3800	-0.386%	3,963	+8.703%
2025-05-06	28.4200	28.4900	28.190000	28.4900	+0.176%	6,039	+8.284%
2025-05-05	28.3323	28.7553	28.332300	28.4400	-0.837%	655	+8.474%
2025-05-02	28.2900	28.7000	28.290000	28.6800	+2.064%	11,669	+7.566%
2025-05-01	28.0000	28.2675	28.000000	28.1000	+1.444%	5,059	+9.786%
2025-04-30	27.5658	27.7400	27.170000	27.7000	-1.283%	2,095	+11.372%
2025-04-29	27.7866	28.0600	27.632000	28.0600	+1.149%	1,180	+9.943%
2025-04-28	27.7500	27.9300	27.540000	27.7413	+0.185%	14,761	+11.206%
2025-04-25	27.3350	27.6900	27.335000	27.6900	+1.429%	10,754	+11.412%
2025-04-24	26.8400	27.3800	26.700000	27.3000	+1.412%	2,613	+13.004%
2025-04-23	27.1890	27.4900	26.830000	26.9200	+1.815%	104,960	+14.599%
2025-04-22	25.9990	26.6300	25.750000	26.4400	+4.054%	192,877	+16.679%
2025-04-21	25.9300	25.9300	25.350000	25.4100	-2.043%	6,088	+21.409%
2025-04-17	26.1779	26.1779	25.940000	25.9400	+0.816%	18,302	+18.928%
2025-04-16	25.9800	26.1299	25.630000	25.7300	-2.242%	3,403	+19.899%
2025-04-15	26.2900	26.3500	26.191200	26.3200	+0.727%	1,319	+17.211%
2025-04-14	26.3950	26.5400	26.045000	26.1300	+0.966%	17,075	+18.064%
2025-04-11	25.5499	25.9341	25.140000	25.8800	+1.970%	4,985	+19.204%
2025-04-10	25.8800	25.9600	25.055000	25.3800	-2.422%	127,964	+21.552%
2025-04-09	23.9899	26.1900	23.610000	26.0100	+8.465%	120,403	+18.608%
2025-04-08	25.5400	25.5400	23.865000	23.9800	-2.242%	11,063	+28.649%
2025-04-07	23.5100	24.8500	23.510000	24.5300	-1.327%	7,622	+25.764%
2025-04-04	25.3900	25.6800	24.315000	24.8600	-6.996%	42,731	+24.095%
2025-04-03	27.3900	27.4200	26.620000	26.7300	-6.636%	47,016	+15.413%
2025-04-02	28.1500	28.8000	28.149000	28.6300	+0.810%	4,837	+7.754%
2025-04-01	28.2200	28.5700	27.690100	28.4000	-0.525%	18,581	+8.627%
2025-03-31	27.8900	28.5500	27.590000	28.5500	+0.387%	93,281	+8.056%
2025-03-28	28.8700	28.8700	28.320000	28.4400	-2.167%	3,132	+8.474%
2025-03-27	28.9300	29.2246	28.670000	29.0700	+0.241%	15,989	+6.123%
2025-03-26	29.5200	29.5300	28.950000	29.0000	-1.327%	24,185	+6.379%
2025-03-25	29.3500	29.6199	29.350000	29.3900	-0.068%	8,805	+4.968%
2025-03-24	29.0600	29.4300	29.050000	29.4100	+2.760%	5,809	+4.896%
2025-03-21	28.3000	28.7500	28.215000	28.6200	-0.313%	8,831	+7.792%
2025-03-20	28.5136	29.0090	28.406200	28.7100	-0.897%	8,290	+7.454%
2025-03-19	28.6400	29.0815	28.470000	28.9698	+1.577%	8,676	+6.490%
2025-03-18	29.1800	29.1800	28.519900	28.5199	-2.429%	5,318	+8.170%
2025-03-17	28.4178	29.3999	28.340000	29.2300	+2.814%	17,087	+5.542%
2025-03-14	28.2500	28.4300	28.220000	28.4300	+2.414%	2,055	+8.512%
2025-03-13	28.0281	28.1200	27.660000	27.7600	-1.908%	19,911	+11.131%
2025-03-12	28.4300	28.5100	28.060000	28.3000	+0.604%	5,210	+9.011%
2025-03-11	28.3700	28.5900	27.860100	28.1300	-0.636%	6,723	+9.669%
2025-03-10	28.8026	28.8026	28.090000	28.3100	-2.882%	14,244	+8.972%
2025-03-07	29.1029	29.2280	28.440000	29.1500	+0.275%	4,204	+5.832%
2025-03-06	29.5700	29.8200	29.020100	29.0700	-2.154%	8,719	+6.123%
2025-03-05	29.0600	29.7500	29.060000	29.7100	+3.303%	9,359	+3.837%
2025-03-04	28.6200	28.9700	28.173600	28.7600	-0.450%	11,184	+7.267%
2025-03-03	29.7100	29.7470	28.740000	28.8900	-1.935%	9,253	+6.784%
2025-02-28	29.1000	29.5150	29.030000	29.4600	-0.406%	16,742	+4.718%
2025-02-27	30.2600	30.6399	29.511000	29.5800	-2.344%	5,185	+4.293%
2025-02-26	30.3780	30.6150	30.207500	30.2900	+1.338%	9,051	+1.849%
2025-02-25	30.0200	30.0550	29.529200	29.8900	-0.466%	7,847	+3.212%
2025-02-24	30.4800	30.4800	29.815000	30.0300	-2.405%	17,206	+2.731%
2025-02-21	31.7400	31.7400	30.690000	30.7700	-1.093%	9,712	+0.260%
2025-02-20	31.5800	31.6637	30.875900	31.1100	-1.613%	7,971	-0.836%
2025-02-19	31.8800	31.8800	31.486700	31.6200	-0.971%	6,441	-2.435%
2025-02-18	32.2100	32.2400	31.710000	31.9300	-1.268%	24,067	-3.382%
2025-02-14	32.2500	32.3700	32.070000	32.3400	+2.116%	25,955	-4.607%

.dark-mode .MqjnYJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MqjnYJ{ color: #333333; background-color: white; border: 2px solid #333333; }EBIZGlobal X E-commerce ETFstock NASDAQ ETF

EBIZ
Global X E-commerce ETF
stock NASDAQ ETF