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
20th May 2026 (Wed) 27.80 27.80 27.7284 27.7284 20
19th May 2026 (Tue) 27.80 27.80 27.1721 27.1721 0
18th May 2026 (Mon) 27.80 27.80 27.22 27.22 0
15th May 2026 (Fri) 27.80 27.80 27.05 27.05 0
14th May 2026 (Thu) 27.80 27.80 27.26 27.26 0
13th May 2026 (Wed) 27.80 27.80 27.576 27.576 0
12th May 2026 (Tue) 27.80 27.80 27.535 27.535 90
11th May 2026 (Mon) 27.80 27.80 27.66 27.62 114
8th May 2026 (Fri) 28.601 28.601 28.17 28.17 0
7th May 2026 (Thu) 28.601 28.745 28.601 28.745 0
6th May 2026 (Wed) 28.601 28.601 28.601 28.6658 203
5th May 2026 (Tue) 28.03 28.03 28.02 28.03 400
4th May 2026 (Mon) 28.27 28.2855 28.27 28.2855 0
1st May 2026 (Fri) 28.27 28.40 28.27 28.40 0
30th Apr 2026 (Thu) 28.27 28.27 28.27 28.31 100
29th Apr 2026 (Wed) 28.29 28.29 28.19 28.19 0
28th Apr 2026 (Tue) 28.29 28.30 28.29 28.15 224
27th Apr 2026 (Mon) 27.16 28.43 27.16 28.43 0
24th Apr 2026 (Fri) 27.16 28.61 27.16 28.61 0
23rd Apr 2026 (Thu) 27.16 28.49 27.16 28.49 0
22nd Apr 2026 (Wed) 27.16 29.08 27.16 29.08 10
21st Apr 2026 (Tue) 27.16 29.2668 27.16 29.2668 0
20th Apr 2026 (Mon) 27.16 29.6689 27.16 29.6689 32
17th Apr 2026 (Fri) 27.16 29.58 27.16 29.58 41
16th Apr 2026 (Thu) 27.16 28.94 27.16 28.94 0
15th Apr 2026 (Wed) 27.16 28.71 27.16 28.71 0
14th Apr 2026 (Tue) 27.16 28.18 27.16 28.18 0
13th Apr 2026 (Mon) 27.16 27.6653 27.16 27.6653 51
10th Apr 2026 (Fri) 27.16 27.16 27.05 27.2625 1,001
9th Apr 2026 (Thu) 26.52 27.3343 26.52 27.3343 0
8th Apr 2026 (Wed) 26.52 27.5447 26.52 27.5447 5
7th Apr 2026 (Tue) 26.52 26.772 26.52 26.772 0
6th Apr 2026 (Mon) 26.52 27.0503 26.52 27.0503 0
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
FTSE 100 Latest
Value10,443.47
Change11.13