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
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
5th Dec 2025 (Fri) 32.65 32.7341 32.65 32.7341 15
4th Dec 2025 (Thu) 32.65 32.65 32.57 32.5857 140
3rd Dec 2025 (Wed) 32.66 32.66 32.6351 32.6351 48
2nd Dec 2025 (Tue) 32.66 32.67 32.66 32.725 220
1st Dec 2025 (Mon) 31.86 32.5737 31.86 32.5737 2
28th Nov 2025 (Fri) 31.86 32.5675 31.86 32.5675 17
27th Nov 2025 (Thu) 31.86 32.4987 31.86 32.4987 0
26th Nov 2025 (Wed) 31.86 32.4987 31.86 32.4987 0
25th Nov 2025 (Tue) 31.86 31.86 31.86 32.3023 313
24th Nov 2025 (Mon) 31.625 31.625 31.625 31.673 226
21st Nov 2025 (Fri) 30.56 30.56 30.56 31.1328 0
20th Nov 2025 (Thu) 31.68 31.68 31.4252 31.4252 0
19th Nov 2025 (Wed) 31.68 31.68 31.4252 31.4252 0
18th Nov 2025 (Tue) 31.68 31.68 31.63 31.695 0
17th Nov 2025 (Mon) 32.485 32.485 31.937 31.937 32
14th Nov 2025 (Fri) 32.485 32.53 32.485 32.4556 417
13th Nov 2025 (Thu) 33.38 33.38 33.38 32.935 0
12th Nov 2025 (Wed) 33.65 33.6681 33.65 33.6681 0
11th Nov 2025 (Tue) 33.65 33.65 33.65 33.695 394
10th Nov 2025 (Mon) 32.57 33.6605 32.57 33.6605 0
7th Nov 2025 (Fri) 32.57 32.57 32.57 32.965 200
6th Nov 2025 (Thu) 33.15 33.15 32.53 32.53 79
5th Nov 2025 (Wed) 33.15 33.15 33.15 33.1793 369
4th Nov 2025 (Tue) 35.00 35.00 33.5989 33.5989 0
3rd Nov 2025 (Mon) 35.00 35.00 33.5989 33.5989 5
31st Oct 2025 (Fri) 35.00 35.00 33.5317 33.5317 0
30th Oct 2025 (Thu) 35.00 35.00 33.5455 33.5455 0
29th Oct 2025 (Wed) 35.00 35.00 34.4421 34.4421 1,550
28th Oct 2025 (Tue) 35.00 35.00 35.00 34.9743 200
27th Oct 2025 (Mon) 34.37 34.8478 34.37 34.8478 0
24th Oct 2025 (Fri) 34.37 34.37 34.37 34.3321 1
23rd Oct 2025 (Thu) 34.07 34.075 34.07 34.075 0
22nd Oct 2025 (Wed) 34.07 34.07 33.7781 33.7781 3
21st Oct 2025 (Tue) 34.07 34.07 34.07 34.1428 400
20th Oct 2025 (Mon) 33.25 34.0597 33.25 34.0597 48
17th Oct 2025 (Fri) 33.25 33.3342 33.25 33.3342 4
FTSE 100 Latest
Value9,684.79
Change-66.52