Skip to main content
Global X E-Commerce ETF (EBIZ)
NASDAQ: EBIZ · Real-Time Price · USD
27.60
+0.57 (2.11%)
At close: Jun 26, 2026, 4:00 PM EDT
27.51
-0.09 (-0.33%)
After-hours: Jun 26, 2026, 4:15 PM EDT

EBIZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202627.1127.6027.1127.6027.602.12%1,343
Jun 25, 202627.1327.3527.0327.0327.03-2.06%3,773
Jun 24, 202626.9527.8326.9527.6027.601.90%3,549
Jun 23, 202626.9127.1226.9127.0827.080.21%1,281
Jun 22, 202626.8227.3726.6727.0227.02-1.71%3,299
Jun 18, 202627.4127.5227.0027.4927.490.82%4,128
Jun 17, 202628.0328.0327.2727.2727.27-2.17%1,965
Jun 16, 202627.7827.9227.7827.8827.870.91%847
Jun 15, 202627.5427.9327.5427.6227.621.50%3,389
Jun 12, 202627.3727.3727.1127.2227.22-0.06%1,203
Jun 11, 202626.8627.2426.8227.2327.230.87%1,586
Jun 10, 202627.0727.3127.0027.0027.00-1.39%3,116
Jun 9, 202627.3927.6327.0427.3827.380.85%2,441
Jun 8, 202627.1827.2927.0227.1527.15-0.41%9,988
Jun 5, 202627.6427.6427.1927.2627.26-1.76%2,588
Jun 4, 202627.7628.0127.7127.7527.750.84%4,643
Jun 3, 202627.6027.6027.4627.5227.52-2.05%892
Jun 2, 202628.4628.4628.0428.1028.10-0.60%3,783
Jun 1, 202627.7828.3327.7828.2728.271.44%2,843
May 29, 202627.7728.1227.7727.8727.87-0.31%3,796
May 28, 202627.5327.9627.5327.9527.950.46%5,306
May 27, 202627.6628.0127.6627.8227.820.03%5,332
May 26, 202627.8027.8627.6927.8227.820.66%2,157
May 22, 202627.5227.7127.5227.6327.63-0.28%3,174
May 21, 202627.3727.7127.1127.7127.71-0.07%1,021
May 20, 202627.0527.7327.0527.7327.732.05%5,035
May 19, 202627.3127.3127.1727.1727.17-0.18%1,178
May 18, 202627.0027.2226.9827.2227.220.63%1,740
May 15, 202627.0327.1227.0027.0527.05-0.77%2,065
May 14, 202627.3627.3627.0727.2627.26-1.15%6,532
May 13, 202627.4227.6527.3027.5827.580.15%1,362
May 12, 202627.7127.7127.3927.5427.54-0.31%2,700
May 11, 202628.0328.0327.6227.6227.62-1.95%2,226
May 8, 202628.5528.7828.1728.1728.17-2.00%5,052
May 7, 202628.8328.8728.7528.7528.750.28%1,370
May 6, 202628.4828.6728.4828.6728.672.27%4,882
May 5, 202628.2128.5327.9928.0328.03-0.90%4,337
May 4, 202628.5028.5828.2028.2928.29-0.40%1,454
May 1, 202628.4328.5428.2728.4028.400.32%2,200
Apr 30, 202628.1228.3927.9628.3128.310.43%5,834
Apr 29, 202628.0528.2628.0528.1928.190.14%1,505
Apr 28, 202628.1928.3028.1528.1528.15-0.98%1,714
Apr 27, 202628.4028.5628.4028.4328.43-0.63%2,370
Apr 24, 202628.4828.6628.4028.6128.610.42%8,601
Apr 23, 202628.9728.9728.3428.4928.49-2.03%2,797
Apr 22, 202629.3429.3429.0229.0829.08-0.64%11,454
Apr 21, 202629.7429.7429.2729.2729.27-1.36%2,978
Apr 20, 202629.3929.6929.3329.6729.670.30%4,034
Apr 17, 202629.4829.9229.4829.5829.582.21%3,053
Apr 16, 202628.9229.0428.9228.9428.940.80%7,075
Apr 15, 202628.3028.8228.3028.7128.711.88%2,493
Apr 14, 202628.1628.2928.1628.1828.181.86%2,200
Apr 13, 202627.1127.6727.1127.6727.671.48%1,783
Apr 10, 202627.2427.2627.0527.2627.26-0.26%27,044
Apr 9, 202627.4427.4427.0027.3327.33-0.76%4,171
Apr 8, 202627.8727.9027.5527.5527.542.89%4,552
Apr 7, 202626.9126.9126.5926.7726.77-1.03%9,146
Apr 6, 202626.9327.0526.8727.0527.051.20%4,000
Apr 2, 202626.7126.7526.7026.7326.730.07%3,642
Apr 1, 202627.1127.1126.5226.7126.71-0.20%1,829
Mar 31, 202626.0726.7626.0726.7626.763.23%1,640
Mar 30, 202626.1126.1125.9325.9325.930.16%1,888
Mar 27, 202626.0126.0725.8525.8925.89-2.19%1,299
Mar 26, 202626.6026.9326.4426.4626.46-1.55%7,463
Mar 25, 202626.9426.9426.7326.8826.881.80%997
Mar 24, 202626.4126.4126.2826.4126.41-1.94%3,289
Mar 23, 202626.8327.1826.7126.9326.931.79%7,068
Mar 20, 202626.6626.6726.3926.4526.45-2.20%1,636
Mar 19, 202626.8927.0926.8927.0527.05-0.62%1,380
Mar 18, 202627.6227.7427.2227.2227.22-2.19%11,129
Mar 17, 202627.5228.0427.5227.8327.830.91%3,178
Mar 16, 202627.5227.6627.5227.5827.581.23%2,220
Mar 13, 202627.2827.6027.2427.2527.240.20%3,271
Mar 12, 202627.5327.7327.1927.1927.19-2.32%2,519
Mar 11, 202628.1328.2127.7927.8427.84-1.01%1,896
Mar 10, 202628.5928.5928.1028.1228.12-1.36%13,442
Mar 9, 202628.1728.5127.7728.5128.510.35%2,167
Mar 6, 202628.4128.4328.3428.4128.410.10%1,309
Mar 5, 202627.8028.4627.8028.3828.381.39%53,913
Mar 4, 202627.8028.0227.8027.9927.991.51%2,304
Mar 3, 202626.7827.5726.7827.5727.57-1.61%1,897
Mar 2, 202627.5728.1027.5728.0328.02-1.22%12,325
Feb 27, 202628.3528.4028.2828.3728.37-1.08%17,580
Feb 26, 202628.2628.6928.2228.6828.681.59%5,451
Feb 25, 202628.2628.2627.9928.2328.23-1.29%4,984
Feb 24, 202628.1628.6228.1628.6028.601.48%3,954
Feb 23, 202628.9328.9828.1828.1928.19-3.19%1,980
Feb 20, 202628.5529.1528.5529.1229.121.11%1,665
Feb 19, 202628.7528.8528.6928.8028.79-0.63%2,169
Feb 18, 202628.7529.1028.6128.9828.981.90%3,702
Feb 17, 202628.4028.4928.0628.4428.44-0.37%4,026
Feb 13, 202628.3728.6928.3728.5428.54-0.46%3,611
Feb 12, 202629.7829.7828.5828.6828.68-3.82%17,049
Feb 11, 202630.6230.6229.7429.8229.82-2.45%2,984
Feb 10, 202630.5030.8930.5030.5730.570.07%2,930
Feb 9, 202630.3630.6530.2030.5430.540.28%8,561
Feb 6, 202630.0830.4630.0030.4630.461.80%3,492
Feb 5, 202630.2930.2929.9229.9229.92-1.26%25,101
Feb 4, 202630.5430.5430.0630.3130.31-1.68%6,723
Feb 3, 202631.7531.7530.6030.8230.82-3.56%52,262