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
19th Sep 2025 (Fri) 35.00 35.7603 35.00 35.7603 4
18th Sep 2025 (Thu) 35.00 35.89 35.00 35.89 0
17th Sep 2025 (Wed) 35.00 35.6311 35.00 35.6311 0
16th Sep 2025 (Tue) 35.00 35.3003 35.00 35.3003 123
15th Sep 2025 (Mon) 35.00 35.145 35.00 35.145 66
12th Sep 2025 (Fri) 35.00 35.00 34.8948 34.8948 40
11th Sep 2025 (Thu) 35.00 35.00 35.00 35.1128 1,101
10th Sep 2025 (Wed) 34.37 34.48 34.37 34.48 20
9th Sep 2025 (Tue) 34.37 34.76 34.37 34.76 0
8th Sep 2025 (Mon) 34.37 34.50 34.24 34.5353 100
5th Sep 2025 (Fri) 33.55 34.09 33.55 34.09 0
4th Sep 2025 (Thu) 33.55 33.55 33.55 33.8516 263
3rd Sep 2025 (Wed) 33.59 33.59 33.59 33.315 100
2nd Sep 2025 (Tue) 32.87 33.28 32.87 33.2393 2,038
1st Sep 2025 (Mon) 33.66 33.66 33.66 33.6044 300
29th Aug 2025 (Fri) 33.66 33.66 33.66 33.6044 300
28th Aug 2025 (Thu) 33.37 33.37 33.37 33.5886 29
27th Aug 2025 (Wed) 33.37 33.37 33.37 33.3504 304
26th Aug 2025 (Tue) 33.71 33.74 33.57 33.7074 340
25th Aug 2025 (Mon) 33.96 33.96 33.91 33.7754 328
22nd Aug 2025 (Fri) 33.26 33.90 33.26 34.0212 497
21st Aug 2025 (Thu) 32.89 32.89 32.89 33.1301 200
20th Aug 2025 (Wed) 33.02 33.02 33.02 33.1236 18
19th Aug 2025 (Tue) 33.30 33.30 33.2607 33.2607 30
18th Aug 2025 (Mon) 33.30 33.4966 33.30 33.4966 9
15th Aug 2025 (Fri) 33.30 33.30 33.30 33.39 0
14th Aug 2025 (Thu) 33.12 33.12 33.12 33.2445 100
13th Aug 2025 (Wed) 33.40 33.40 33.40 33.5853 5
12th Aug 2025 (Tue) 32.56 33.0466 32.56 33.0466 36
11th Aug 2025 (Mon) 32.56 32.56 32.252 32.252 0
8th Aug 2025 (Fri) 32.56 32.56 32.56 32.41 0
7th Aug 2025 (Thu) 32.55 32.55 32.55 32.5885 300
6th Aug 2025 (Wed) 32.23 32.30 32.18 32.395 2,449
5th Aug 2025 (Tue) 32.00 32.00 31.99 31.8388 9
4th Aug 2025 (Mon) 31.80 31.80 31.80 32.0406 0
1st Aug 2025 (Fri) 31.35 31.45 31.09 31.5152 0
31st Jul 2025 (Thu) 32.20 32.20 32.20 32.0484 110
30th Jul 2025 (Wed) 31.74 31.74 31.74 31.6612 300
29th Jul 2025 (Tue) 32.15 32.15 32.15 31.9002 41
28th Jul 2025 (Mon) 32.11 32.175 32.11 32.175 0
25th Jul 2025 (Fri) 32.11 32.11 32.11 32.1069 480
24th Jul 2025 (Thu) 31.59 32.1889 31.59 32.1889 0
23rd Jul 2025 (Wed) 31.59 32.4028 31.59 32.4028 0
22nd Jul 2025 (Tue) 31.59 32.0108 31.59 32.0108 0
FTSE 100 Latest
Value9,227.86
Change11.19