Global X E-commerce ETF

EBIZ
🏛️ usa →
34.95
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 34.90 35.12 34.77 34.95 0.0M
2025-09-25 35.14 35.14 34.71 34.97 0.0M
2025-09-24 35.48 35.49 35.24 35.28 0.0M
2025-09-23 35.59 35.62 35.15 35.17 0.0M
2025-09-22 35.62 35.70 35.06 35.58 0.0M
2025-09-19 35.87 35.95 35.73 35.76 0.0M
2025-09-18 35.82 36.00 35.68 35.89 0.0M
2025-09-17 35.48 35.79 35.48 35.63 0.0M
2025-09-16 35.26 35.34 35.11 35.30 0.0M
2025-09-15 34.78 35.53 34.78 35.15 0.0M
2025-09-12 35.01 35.26 34.81 34.90 0.0M
2025-09-11 34.75 35.20 34.75 35.11 0.0M
2025-09-10 34.94 34.94 34.38 34.48 0.0M
2025-09-09 35.00 35.00 34.46 34.76 0.0M
2025-09-08 34.02 34.54 34.02 34.54 0.0M
2025-09-05 34.32 34.32 33.97 34.09 0.0M
2025-09-04 33.46 33.85 33.35 33.85 0.0M
2025-09-03 33.60 33.61 33.11 33.32 0.0M
2025-09-02 33.17 33.57 32.84 33.24 0.0M
2025-08-29 33.78 33.78 33.55 33.60 0.0M
2025-08-28 33.35 33.59 33.34 33.59 0.0M
2025-08-27 33.47 33.47 33.23 33.35 0.0M
2025-08-26 33.88 33.88 33.57 33.71 0.0M
2025-08-25 33.98 34.01 33.78 33.78 0.2M
2025-08-22 33.30 34.10 33.26 34.02 0.0M
2025-08-21 33.05 33.13 32.89 33.13 0.0M
2025-08-20 33.00 33.19 32.81 33.12 0.0M
2025-08-19 33.51 33.56 33.24 33.26 0.0M
2025-08-18 33.71 33.71 33.36 33.50 0.0M
2025-08-15 33.37 33.49 33.30 33.39 0.0M
2025-08-14 33.34 33.35 33.10 33.24 0.0M
2025-08-13 33.45 33.63 33.33 33.59 0.0M
2025-08-12 32.63 33.09 32.59 33.05 0.0M
2025-08-11 32.32 32.36 32.23 32.25 0.0M
2025-08-08 32.56 32.60 32.35 32.41 0.0M
2025-08-07 32.65 32.88 32.22 32.59 0.0M
2025-08-06 32.14 32.44 32.14 32.40 0.0M
2025-08-05 32.11 32.11 31.79 31.84 0.0M
2025-08-04 31.88 32.04 31.80 32.04 0.0M
2025-08-01 31.52 31.63 31.09 31.52 0.1M
2025-07-31 32.23 32.24 31.94 32.05 0.0M
2025-07-30 31.87 31.88 31.66 31.66 0.0M
2025-07-29 32.32 32.32 31.88 31.90 0.0M
2025-07-28 32.25 32.25 32.18 32.18 0.0M
2025-07-25 32.18 32.18 32.10 32.11 0.0M
2025-07-24 32.45 32.45 32.19 32.19 0.0M
2025-07-23 32.35 32.45 32.22 32.40 0.0M
2025-07-22 31.69 32.10 31.59 32.01 0.0M
2025-07-21 31.61 31.75 31.59 31.59 0.0M
2025-07-18 31.71 31.71 31.51 31.65 0.0M
2025-07-17 31.07 31.39 31.00 31.37 0.0M
2025-07-16 30.91 31.08 30.72 31.06 0.0M
2025-07-15 31.24 31.24 30.92 30.95 0.0M
2025-07-14 30.88 31.00 30.81 30.98 0.0M
2025-07-11 30.97 30.97 30.79 30.79 0.0M
2025-07-10 30.80 31.00 30.80 30.96 0.0M
2025-07-09 30.78 30.79 30.51 30.79 0.0M
2025-07-08 30.88 30.92 30.66 30.66 0.0M
2025-07-07 30.52 30.99 30.52 30.70 0.0M
2025-07-03 30.68 30.96 30.68 30.80 0.0M
2025-07-02 30.49 30.99 30.31 30.61 0.0M
2025-07-01 30.59 30.71 30.46 30.71 0.0M
2025-06-30 30.58 30.67 30.12 30.60 0.0M
2025-06-27 30.31 30.37 30.13 30.37 0.0M
2025-06-26 30.37 30.37 30.03 30.26 0.0M
2025-06-25 30.05 30.86 30.05 30.28 0.0M
2025-06-24 30.17 30.50 30.05 30.41 0.0M
2025-06-23 29.61 29.86 29.25 29.77 0.0M
2025-06-20 30.05 30.17 29.69 29.74 0.1M
2025-06-18 30.02 30.18 29.89 29.93 0.0M
2025-06-17 30.20 30.25 30.01 30.05 0.0M
2025-06-16 30.23 30.36 30.16 30.31 0.0M
2025-06-13 30.22 30.24 29.85 29.85 0.0M
2025-06-12 30.70 30.70 30.64 30.66 0.0M
2025-06-11 31.11 31.16 30.89 30.89 0.0M
2025-06-10 31.31 31.31 30.83 31.00 0.0M
2025-06-09 31.43 31.43 30.86 31.04 0.0M
2025-06-06 31.02 31.02 30.59 30.83 0.0M
2025-06-05 30.91 31.09 30.76 30.85 0.0M
2025-06-04 30.45 30.83 30.40 30.76 0.0M
2025-06-03 30.19 30.39 30.19 30.32 0.0M
2025-06-02 29.85 30.18 29.72 30.13 0.0M
2025-05-30 29.77 29.77 29.46 29.77 0.0M
2025-05-29 30.12 30.24 29.82 29.88 0.0M
2025-05-28 29.90 29.93 29.73 29.85 0.0M
2025-05-27 29.72 29.91 29.39 29.81 0.0M
2025-05-23 29.34 29.60 29.34 29.59 0.0M
2025-05-22 29.10 29.86 29.10 29.68 0.0M
2025-05-21 30.11 30.11 29.69 29.69 0.0M
2025-05-20 30.28 30.28 30.06 30.17 0.0M
2025-05-19 29.93 30.36 29.91 30.36 0.0M
2025-05-16 30.23 30.39 30.19 30.39 0.0M
2025-05-15 30.26 30.36 30.00 30.20 0.0M
2025-05-14 30.46 30.61 30.36 30.46 0.0M
2025-05-13 30.03 30.46 30.03 30.30 0.0M
2025-05-12 29.97 30.07 29.75 30.07 0.0M
2025-05-09 28.86 29.20 28.70 28.70 0.0M
2025-05-08 28.78 29.27 28.77 29.22 0.0M
2025-05-07 28.30 28.46 28.28 28.38 0.0M
2025-05-06 28.42 28.49 28.19 28.49 0.0M
2025-05-05 28.33 28.76 28.33 28.44 0.0M
2025-05-02 28.29 28.70 28.29 28.68 0.0M
2025-05-01 28.00 28.27 28.00 28.10 0.0M
2025-04-30 27.57 27.74 27.17 27.70 0.0M
2025-04-29 27.79 28.06 27.63 28.06 0.0M
2025-04-28 27.75 27.93 27.54 27.74 0.0M
2025-04-25 27.34 27.69 27.34 27.69 0.0M
2025-04-24 26.84 27.38 26.70 27.30 0.0M
2025-04-23 27.19 27.49 26.83 26.92 0.1M
2025-04-22 26.00 26.63 25.75 26.44 0.2M
2025-04-21 25.93 25.93 25.35 25.41 0.0M
2025-04-17 26.18 26.18 25.94 25.94 0.0M
2025-04-16 25.98 26.13 25.63 25.73 0.0M
2025-04-15 26.29 26.35 26.19 26.32 0.0M
2025-04-14 26.40 26.54 26.05 26.13 0.0M
2025-04-11 25.55 25.93 25.14 25.88 0.0M
2025-04-10 25.88 25.96 25.06 25.38 0.1M
2025-04-09 23.99 26.19 23.61 26.01 0.1M
2025-04-08 25.54 25.54 23.87 23.98 0.0M
2025-04-07 23.51 24.85 23.51 24.53 0.0M
2025-04-04 25.39 25.68 24.32 24.86 0.0M
2025-04-03 27.39 27.42 26.62 26.73 0.0M
2025-04-02 28.15 28.80 28.15 28.63 0.0M
2025-04-01 28.22 28.57 27.69 28.40 0.0M
2025-03-31 27.89 28.55 27.59 28.55 0.1M
2025-03-28 28.87 28.87 28.32 28.44 0.0M
2025-03-27 28.93 29.22 28.67 29.07 0.0M
2025-03-26 29.52 29.53 28.95 29.00 0.0M
2025-03-25 29.35 29.62 29.35 29.39 0.0M
2025-03-24 29.06 29.43 29.05 29.41 0.0M
2025-03-21 28.30 28.75 28.22 28.62 0.0M
2025-03-20 28.51 29.01 28.41 28.71 0.0M
2025-03-19 28.64 29.08 28.47 28.97 0.0M
2025-03-18 29.18 29.18 28.52 28.52 0.0M
2025-03-17 28.42 29.40 28.34 29.23 0.0M
2025-03-14 28.25 28.43 28.22 28.43 0.0M
2025-03-13 28.03 28.12 27.66 27.76 0.0M
2025-03-12 28.43 28.51 28.06 28.30 0.0M
2025-03-11 28.37 28.59 27.86 28.13 0.0M
2025-03-10 28.80 28.80 28.09 28.31 0.0M
2025-03-07 29.10 29.23 28.44 29.15 0.0M
2025-03-06 29.57 29.82 29.02 29.07 0.0M
2025-03-05 29.06 29.75 29.06 29.71 0.0M
2025-03-04 28.62 28.97 28.17 28.76 0.0M
2025-03-03 29.71 29.75 28.74 28.89 0.0M
2025-02-28 29.10 29.52 29.03 29.46 0.0M
2025-02-27 30.26 30.64 29.51 29.58 0.0M
2025-02-26 30.38 30.62 30.21 30.29 0.0M
2025-02-25 30.02 30.06 29.53 29.89 0.0M
2025-02-24 30.48 30.48 29.82 30.03 0.0M
2025-02-21 31.74 31.74 30.69 30.77 0.0M
2025-02-20 31.58 31.66 30.88 31.11 0.0M
2025-02-19 31.88 31.88 31.49 31.62 0.0M
2025-02-18 32.21 32.24 31.71 31.93 0.0M
2025-02-14 32.25 32.37 32.07 32.34 0.0M
2025-02-13 31.05 31.69 31.05 31.67 0.0M
2025-02-12 30.75 31.18 30.62 31.14 0.0M
2025-02-11 30.94 31.14 30.76 30.96 0.0M
2025-02-10 31.05 31.22 30.76 31.19 0.0M
2025-02-07 30.87 31.11 30.49 30.69 0.0M
2025-02-06 30.46 30.65 30.34 30.47 0.1M
2025-02-05 30.09 30.28 30.05 30.15 0.0M
2025-02-04 29.99 30.42 29.89 30.25 0.0M
2025-02-03 29.58 30.11 29.32 29.80 0.0M
2025-01-31 30.85 30.86 30.10 30.23 0.1M
2025-01-30 30.28 30.90 29.50 30.74 0.0M
2025-01-29 30.29 30.38 29.98 30.06 0.0M
2025-01-28 29.57 30.18 29.50 30.15 0.0M
2025-01-27 29.33 29.59 28.85 29.43 0.0M
2025-01-24 29.24 29.64 29.24 29.61 0.0M
2025-01-23 28.82 29.07 28.82 29.07 0.0M
2025-01-22 29.11 29.30 28.94 28.98 0.0M
2025-01-21 29.16 29.16 28.81 29.05 0.0M
2025-01-17 28.57 28.78 28.53 28.78 0.0M
2025-01-16 28.23 28.37 28.08 28.30 0.0M
2025-01-15 28.03 28.20 27.68 28.18 0.0M
2025-01-14 27.66 27.67 27.44 27.54 0.0M
2025-01-13 27.12 27.23 27.03 27.21 0.0M
2025-01-10 28.31 28.75 27.19 27.34 0.0M
2025-01-08 27.75 27.93 27.66 27.93 0.0M
2025-01-07 28.29 28.75 27.63 27.73 0.0M
2025-01-06 28.11 28.22 27.97 28.09 0.0M
2025-01-03 27.79 27.80 27.55 27.74 0.0M
2025-01-02 27.71 27.87 27.50 27.54 0.0M