Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Global X E-comm (EBIZ.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 30.06 30.4597 30.06 30.4597 16
5th Feb 2026 (Thu) 30.06 30.06 30.06 29.9225 132
4th Feb 2026 (Wed) 30.25 30.25 30.25 30.305 33
3rd Feb 2026 (Tue) 31.34 31.34 31.34 30.822 14
2nd Feb 2026 (Mon) 32.18 32.18 32.18 31.96 314
30th Jan 2026 (Fri) 31.72 31.72 31.72 31.7652 0
29th Jan 2026 (Thu) 33.219 33.219 32.5256 32.5256 0
28th Jan 2026 (Wed) 33.219 33.219 33.1191 33.1191 16
27th Jan 2026 (Tue) 33.219 33.219 33.1191 33.1191 142
26th Jan 2026 (Mon) 33.219 33.219 32.9965 32.9965 32
23rd Jan 2026 (Fri) 33.219 33.219 32.92 32.92 23
22nd Jan 2026 (Thu) 33.219 33.219 33.219 33.1583 113
21st Jan 2026 (Wed) 32.39 32.6695 32.39 32.6695 0
20th Jan 2026 (Tue) 32.39 32.63 32.08 32.3521 300
19th Jan 2026 (Mon) 33.68 33.68 33.07 33.07 26
16th Jan 2026 (Fri) 33.68 33.68 33.07 33.07 26
15th Jan 2026 (Thu) 33.68 33.68 33.68 33.621 100
14th Jan 2026 (Wed) 33.73 33.73 33.73 33.725 150
13th Jan 2026 (Tue) 34.23 34.23 34.09 34.3958 200
12th Jan 2026 (Mon) 34.06 34.37 34.06 34.3958 115
9th Jan 2026 (Fri) 33.945 33.945 33.945 33.9462 22
8th Jan 2026 (Thu) 33.775 33.934 33.775 33.934 4
7th Jan 2026 (Wed) 33.775 33.775 33.775 33.72 184
6th Jan 2026 (Tue) 33.705 33.705 33.705 33.9362 222
5th Jan 2026 (Mon) 33.13 33.55 33.10 33.4416 279
2nd Jan 2026 (Fri) 32.65 32.75 32.65 32.6914 420
1st Jan 2026 (Thu) 32.55 32.59 32.55 32.4887 223
31st Dec 2025 (Wed) 32.55 32.59 32.55 32.4887 223
30th Dec 2025 (Tue) 33.02 33.02 33.02 32.8288 400
29th Dec 2025 (Mon) 33.08 33.08 33.08 33.1795 128
26th Dec 2025 (Fri) 33.12 33.17 33.12 33.19 200
25th Dec 2025 (Thu) 32.98 33.1365 32.98 33.1365 1
24th Dec 2025 (Wed) 32.98 33.1365 32.98 33.1365 1
23rd Dec 2025 (Tue) 32.98 33.0373 32.98 33.0373 0
22nd Dec 2025 (Mon) 32.98 32.98 32.96 33.015 54
19th Dec 2025 (Fri) 32.95 32.95 32.95 32.9763 500
18th Dec 2025 (Thu) 32.84 32.84 32.84 32.7019 119
17th Dec 2025 (Wed) 32.63 32.63 32.48 32.2477 100
16th Dec 2025 (Tue) 32.46 32.54 32.46 32.5034 114
15th Dec 2025 (Mon) 32.64 32.67 32.64 32.5097 100
12th Dec 2025 (Fri) 33.08 33.08 33.08 32.9309 200
11th Dec 2025 (Thu) 32.81 33.0267 32.81 33.0267 28
10th Dec 2025 (Wed) 32.81 33.19 32.81 33.0519 160
9th Dec 2025 (Tue) 32.79 32.79 32.785 32.785 15
8th Dec 2025 (Mon) 32.79 32.79 32.79 32.6751 48
FTSE 100 Latest
Value10,369.75
Change60.53