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
3rd Apr 2026 (Fri) 26.52 26.73 26.52 26.73 0
2nd Apr 2026 (Thu) 26.52 26.73 26.52 26.73 0
1st Apr 2026 (Wed) 26.52 26.52 26.52 26.7111 101
31st Mar 2026 (Tue) 26.511 26.7644 26.511 26.7644 0
30th Mar 2026 (Mon) 26.511 26.511 25.9264 25.9264 41
27th Mar 2026 (Fri) 26.511 26.511 25.885 25.885 0
26th Mar 2026 (Thu) 26.511 26.511 26.511 26.4635 200
25th Mar 2026 (Wed) 27.56 27.56 26.8811 26.8811 0
24th Mar 2026 (Tue) 27.56 27.56 26.405 26.405 32
23rd Mar 2026 (Mon) 27.56 27.56 26.9278 26.9278 0
20th Mar 2026 (Fri) 27.56 27.56 26.4541 26.4541 0
19th Mar 2026 (Thu) 27.56 27.56 27.05 27.05 0
18th Mar 2026 (Wed) 27.56 27.56 27.56 27.22 127
17th Mar 2026 (Tue) 28.44 28.44 27.83 27.83 5
16th Mar 2026 (Mon) 28.44 28.44 27.58 27.58 0
13th Mar 2026 (Fri) 28.44 28.44 27.2448 27.2448 15
12th Mar 2026 (Thu) 28.44 28.44 27.19 27.19 0
11th Mar 2026 (Wed) 28.44 28.44 27.835 27.835 87
10th Mar 2026 (Tue) 28.44 28.44 28.20 28.12 466
9th Mar 2026 (Mon) 28.46 28.508 28.46 28.508 0
6th Mar 2026 (Fri) 28.46 28.46 28.4081 28.4081 0
5th Mar 2026 (Thu) 28.46 28.46 28.46 28.38 120
4th Mar 2026 (Wed) 28.04 28.04 27.9901 27.9901 1
3rd Mar 2026 (Tue) 28.04 28.04 27.5728 27.5728 0
2nd Mar 2026 (Mon) 28.04 28.04 28.04 28.0245 163
27th Feb 2026 (Fri) 28.41 28.41 28.3703 28.3703 29
26th Feb 2026 (Thu) 28.41 28.41 28.41 28.68 451
25th Feb 2026 (Wed) 29.59 29.59 28.2322 28.2322 0
24th Feb 2026 (Tue) 29.59 29.59 28.6026 28.6026 0
23rd Feb 2026 (Mon) 29.59 29.59 28.185 28.185 0
20th Feb 2026 (Fri) 29.59 29.59 29.115 29.115 0
19th Feb 2026 (Thu) 29.59 29.59 28.7946 28.7946 0
18th Feb 2026 (Wed) 29.59 29.59 28.9784 28.9784 0
17th Feb 2026 (Tue) 29.59 29.59 28.4376 28.4376 3
16th Feb 2026 (Mon) 29.59 29.59 28.5418 28.5418 0
13th Feb 2026 (Fri) 29.59 29.59 28.5418 28.5418 0
12th Feb 2026 (Thu) 29.59 29.59 28.79 28.675 200
11th Feb 2026 (Wed) 30.69 30.69 29.815 29.815 0
10th Feb 2026 (Tue) 30.69 30.69 30.69 30.565 100
9th Feb 2026 (Mon) 30.06 30.5439 30.06 30.5439 34
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
FTSE 100 Latest
Value10,436.29
Change71.50