Global X E-Commerce ETF (EBIZ)

NASDAQ: EBIZ · Real-Time Price · USD

28.15

-0.28 (-0.98%)

At close: Apr 28, 2026, 4:00 PM EDT

28.22

+0.07 (0.25%)

After-hours: Apr 28, 2026, 4:15 PM EDT

EBIZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	28.19	28.30	28.15	28.22	28.22	-0.74%	1,714
Apr 27, 2026	28.40	28.56	28.40	28.43	28.43	-0.63%	2,370
Apr 24, 2026	28.48	28.66	28.40	28.61	28.61	0.42%	8,601
Apr 23, 2026	28.97	28.97	28.34	28.49	28.49	-2.03%	2,797
Apr 22, 2026	29.34	29.34	29.02	29.08	29.08	-0.64%	11,454
Apr 21, 2026	29.74	29.74	29.27	29.27	29.27	-1.35%	2,978
Apr 20, 2026	29.39	29.69	29.33	29.67	29.67	0.30%	4,034
Apr 17, 2026	29.48	29.92	29.48	29.58	29.58	2.21%	3,053
Apr 16, 2026	28.92	29.04	28.92	28.94	28.94	0.80%	7,075
Apr 15, 2026	28.30	28.82	28.30	28.71	28.71	1.88%	2,493
Apr 14, 2026	28.16	28.29	28.16	28.18	28.18	1.86%	2,200
Apr 13, 2026	27.11	27.67	27.11	27.67	27.67	1.47%	1,783
Apr 10, 2026	27.24	27.26	27.05	27.26	27.26	-0.26%	27,044
Apr 9, 2026	27.44	27.44	27.00	27.33	27.33	-0.77%	4,171
Apr 8, 2026	27.87	27.90	27.55	27.55	27.54	2.89%	4,552
Apr 7, 2026	26.91	26.91	26.59	26.77	26.77	-1.03%	9,146
Apr 6, 2026	26.93	27.05	26.87	27.05	27.05	1.20%	4,000
Apr 2, 2026	26.71	26.75	26.70	26.73	26.73	0.07%	3,642
Apr 1, 2026	27.11	27.11	26.52	26.71	26.71	-0.20%	1,829
Mar 31, 2026	26.07	26.76	26.07	26.76	26.76	3.23%	1,640
Mar 30, 2026	26.11	26.11	25.93	25.93	25.93	0.16%	1,888
Mar 27, 2026	26.01	26.07	25.85	25.89	25.89	-2.19%	1,299
Mar 26, 2026	26.60	26.93	26.44	26.46	26.46	-1.55%	7,463
Mar 25, 2026	26.94	26.94	26.73	26.88	26.88	1.80%	997
Mar 24, 2026	26.41	26.41	26.28	26.41	26.41	-1.94%	3,289
Mar 23, 2026	26.83	27.18	26.71	26.93	26.93	1.79%	7,068
Mar 20, 2026	26.66	26.67	26.39	26.45	26.45	-2.20%	1,636
Mar 19, 2026	26.89	27.09	26.89	27.05	27.05	-0.62%	1,380
Mar 18, 2026	27.62	27.74	27.22	27.22	27.22	-2.19%	11,129
Mar 17, 2026	27.52	28.04	27.52	27.83	27.83	0.91%	3,178
Mar 16, 2026	27.52	27.66	27.52	27.58	27.58	1.23%	2,220
Mar 13, 2026	27.28	27.60	27.24	27.25	27.24	0.20%	3,271
Mar 12, 2026	27.53	27.73	27.19	27.19	27.19	-2.32%	2,519
Mar 11, 2026	28.13	28.21	27.79	27.84	27.84	-1.01%	1,896
Mar 10, 2026	28.59	28.59	28.10	28.12	28.12	-1.36%	13,442
Mar 9, 2026	28.17	28.51	27.77	28.51	28.51	0.35%	2,167
Mar 6, 2026	28.41	28.43	28.34	28.41	28.41	0.10%	1,309
Mar 5, 2026	27.80	28.46	27.80	28.38	28.38	1.39%	53,913
Mar 4, 2026	27.80	28.02	27.80	27.99	27.99	1.51%	2,304
Mar 3, 2026	26.78	27.57	26.78	27.57	27.57	-1.61%	1,897
Mar 2, 2026	27.57	28.10	27.57	28.03	28.02	-1.22%	12,325
Feb 27, 2026	28.35	28.40	28.28	28.37	28.37	-1.08%	17,580
Feb 26, 2026	28.26	28.69	28.22	28.68	28.68	1.59%	5,451
Feb 25, 2026	28.26	28.26	27.99	28.23	28.23	-1.30%	4,984
Feb 24, 2026	28.16	28.62	28.16	28.60	28.60	1.48%	3,954
Feb 23, 2026	28.93	28.98	28.18	28.19	28.19	-3.19%	1,980
Feb 20, 2026	28.55	29.15	28.55	29.12	29.12	1.11%	1,665
Feb 19, 2026	28.75	28.85	28.69	28.80	28.79	-0.63%	2,169
Feb 18, 2026	28.75	29.10	28.61	28.98	28.98	1.90%	3,702
Feb 17, 2026	28.40	28.49	28.06	28.44	28.44	-0.36%	4,026
Feb 13, 2026	28.37	28.69	28.37	28.54	28.54	-0.46%	3,611
Feb 12, 2026	29.78	29.78	28.58	28.68	28.68	-3.82%	17,049
Feb 11, 2026	30.62	30.62	29.74	29.82	29.82	-2.45%	2,984
Feb 10, 2026	30.50	30.89	30.50	30.57	30.57	0.07%	2,930
Feb 9, 2026	30.36	30.65	30.20	30.54	30.54	0.28%	8,561
Feb 6, 2026	30.08	30.46	30.00	30.46	30.46	1.79%	3,492
Feb 5, 2026	30.29	30.29	29.92	29.92	29.92	-1.26%	25,101
Feb 4, 2026	30.54	30.54	30.06	30.31	30.31	-1.68%	6,723
Feb 3, 2026	31.75	31.75	30.60	30.82	30.82	-3.56%	52,262
Feb 2, 2026	32.18	32.18	31.51	31.96	31.96	0.61%	6,385
Jan 30, 2026	32.24	32.43	31.62	31.77	31.77	-2.34%	120,559
Jan 29, 2026	32.84	32.84	32.29	32.53	32.53	-0.46%	2,126
Jan 28, 2026	33.28	33.28	32.67	32.68	32.68	-1.34%	3,731
Jan 27, 2026	33.09	33.12	32.97	33.12	33.12	0.37%	1,954
Jan 26, 2026	32.94	33.16	32.84	33.00	33.00	0.23%	2,511
Jan 23, 2026	33.01	33.05	32.87	32.92	32.92	-0.72%	2,178
Jan 22, 2026	32.97	33.33	32.97	33.16	33.16	1.49%	8,530
Jan 21, 2026	32.11	32.74	32.11	32.67	32.67	0.98%	1,582
Jan 20, 2026	32.33	32.67	32.08	32.35	32.35	-2.17%	74,442
Jan 16, 2026	33.46	33.46	33.02	33.07	33.07	-1.64%	3,905
Jan 15, 2026	33.61	33.73	33.58	33.62	33.62	-0.31%	3,416
Jan 14, 2026	33.92	33.92	33.55	33.73	33.73	-1.41%	4,259
Jan 13, 2026	34.28	34.39	34.00	34.21	34.21	-0.55%	4,233
Jan 12, 2026	33.95	34.45	33.95	34.40	34.40	1.33%	5,187
Jan 9, 2026	34.00	34.05	33.78	33.95	33.95	0.04%	8,059
Jan 8, 2026	33.56	34.05	33.50	33.93	33.93	0.63%	1,973
Jan 7, 2026	33.81	33.92	33.69	33.72	33.72	-0.64%	10,004
Jan 6, 2026	33.40	33.95	33.40	33.94	33.94	1.48%	5,642
Jan 5, 2026	32.73	33.55	32.73	33.44	33.44	2.30%	39,511
Jan 2, 2026	32.83	32.86	32.62	32.69	32.69	0.62%	10,463
Dec 31, 2025	32.66	32.66	32.49	32.49	32.49	-1.04%	8,836
Dec 30, 2025	33.02	33.02	32.83	32.83	32.83	-1.06%	4,358
Dec 29, 2025	33.04	33.20	33.00	33.18	33.11	-0.03%	2,797
Dec 26, 2025	33.06	33.19	33.05	33.19	33.12	0.16%	7,098
Dec 24, 2025	33.07	33.16	33.01	33.14	33.07	0.30%	1,885
Dec 23, 2025	32.95	33.04	32.83	33.04	32.97	0.07%	4,980
Dec 22, 2025	32.96	33.07	32.91	33.02	32.95	0.12%	5,799
Dec 19, 2025	32.95	33.17	32.94	32.98	32.91	0.84%	3,544
Dec 18, 2025	32.68	32.84	32.68	32.70	32.63	1.41%	1,294
Dec 17, 2025	32.63	32.64	32.25	32.25	32.18	-0.78%	3,132
Dec 16, 2025	32.35	32.58	32.35	32.50	32.44	-0.02%	6,071
Dec 15, 2025	33.08	33.08	32.51	32.51	32.44	-1.28%	4,163
Dec 12, 2025	33.07	33.12	32.90	32.93	32.86	-0.29%	5,060
Dec 11, 2025	32.92	33.06	32.81	33.03	32.96	-0.08%	9,445
Dec 10, 2025	32.74	33.21	32.74	33.05	32.98	0.81%	9,435
Dec 9, 2025	32.57	32.79	32.57	32.79	32.72	0.34%	3,017
Dec 8, 2025	32.81	32.89	32.68	32.68	32.61	-0.18%	13,952
Dec 5, 2025	32.92	32.92	32.73	32.73	32.67	0.45%	1,200
Dec 4, 2025	32.75	32.75	32.55	32.59	32.52	-0.15%	25,204
Dec 3, 2025	32.62	32.68	32.62	32.64	32.57	-0.28%	4,389