MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
EBIZ — Global X E-commerce ETF
NasdaqGlobal X E-commerce ETF
$27.59
-0.17(-0.61%)
- O
- 27.64
- H
- 27.64
- L
- 27.59
- V
- 997.59
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$27.59
Period Return+4.35%
Period High$36.00
Period Low$25.75
Avg Daily Volume7.6K
Total Trading Days365
EBIZ — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $27.64 | $27.64 | $27.59 | $27.59 | $-0.17 | -0.61% | 998 | $27.63 | $27.59 $27.64 |
| Oct 1, 2026 | $27.99 | $27.99 | $27.65 | $27.76 | $-0.13 | -0.48% | 3,937 | $27.81 | $27.65 $27.99 |
| Sep 30, 2026 | $27.93 | $28.10 | $27.89 | $27.89 | +$0.16 | +0.58% | 1,982 | $27.97 | $27.89 $28.10 |
| Sep 29, 2026 | $27.72 | $27.73 | $27.44 | $27.73 | +$0.06 | +0.20% | 3,928 | $27.59 | $27.44 $27.73 |
| Sep 28, 2026 | $27.78 | $27.78 | $27.47 | $27.68 | $-0.28 | -1.02% | 6,515 | $27.64 | $27.47 $27.78 |
| Sep 25, 2026 | $27.83 | $28.06 | $27.82 | $27.96 | $-0.09 | -0.32% | 1,296 | $27.97 | $27.82 $28.06 |
| Sep 24, 2026 | $28.04 | $28.07 | $27.97 | $28.05 | $-0.08 | -0.28% | 2,759 | $28.01 | $27.97 $28.07 |
| Sep 23, 2026 | $28.56 | $28.56 | $27.97 | $28.13 | $-0.63 | -2.17% | 1,345 | $28.09 | $27.97 $28.56 |
| Sep 22, 2026 | $29.00 | $29.00 | $28.75 | $28.75 | +$0.05 | +0.19% | 886 | $28.84 | $28.75 $29.00 |
| Sep 21, 2026 | $28.52 | $28.70 | $28.40 | $28.70 | +$0.38 | +1.34% | 1,126 | $28.56 | $28.40 $28.70 |
| Sep 18, 2026 | $28.35 | $28.43 | $28.32 | $28.32 | $-0.06 | -0.21% | 853 | $28.40 | $28.32 $28.43 |
| Sep 17, 2026 | $28.66 | $28.66 | $28.38 | $28.38 | +$0.05 | +0.18% | 676 | $28.50 | $28.38 $28.66 |
| Sep 16, 2026 | $28.54 | $28.57 | $28.29 | $28.33 | $-0.26 | -0.91% | 2,999 | $28.51 | $28.29 $28.57 |
| Sep 15, 2026 | $28.87 | $28.87 | $28.59 | $28.59 | $-0.29 | -1.00% | 5,806 | $28.68 | $28.59 $28.87 |
| Sep 14, 2026 | $28.55 | $28.88 | $28.55 | $28.88 | +$0.46 | +1.62% | 887 | $28.73 | $28.55 $28.88 |
| Sep 11, 2026 | $28.54 | $28.54 | $28.41 | $28.42 | +$0.36 | +1.28% | 727 | $28.45 | $28.41 $28.54 |
| Sep 10, 2026 | $27.99 | $28.26 | $27.94 | $28.06 | $-0.06 | -0.21% | 748 | $28.11 | $27.94 $28.26 |
| Sep 9, 2026 | $28.10 | $28.17 | $28.06 | $28.12 | $-0.58 | -2.02% | 1,878 | $28.14 | $28.06 $28.17 |
| Sep 8, 2026 | $29.23 | $29.23 | $28.70 | $28.70 | $-0.78 | -2.66% | 6,563 | $28.98 | $28.70 $29.23 |
| Sep 4, 2026 | $29.55 | $29.55 | $29.48 | $29.48 | $-0.06 | -0.21% | 833 | $29.54 | $29.48 $29.55 |
| Sep 3, 2026 | $29.76 | $29.76 | $29.43 | $29.55 | +$0.02 | +0.05% | 3,217 | $29.54 | $29.43 $29.76 |
| Sep 2, 2026 | $29.39 | $29.53 | $29.39 | $29.53 | +$0.15 | +0.49% | 801 | $29.49 | $29.39 $29.53 |
| Sep 1, 2026 | $29.53 | $29.53 | $29.38 | $29.39 | $-0.41 | -1.37% | 3,172 | $29.47 | $29.38 $29.53 |
| Aug 31, 2026 | $30.10 | $30.10 | $29.79 | $29.79 | $-0.61 | -2.00% | 877 | $29.95 | $29.79 $30.10 |
| Aug 28, 2026 | $30.38 | $30.40 | $30.37 | $30.40 | +$0.40 | +1.34% | 843 | $30.33 | $30.37 $30.40 |
| Aug 27, 2026 | $30.25 | $30.25 | $29.92 | $30.00 | $-0.32 | -1.07% | 27,852 | $30.17 | $29.92 $30.25 |
| Aug 26, 2026 | $30.43 | $30.43 | $30.31 | $30.32 | $-0.49 | -1.58% | 574 | $30.35 | $30.31 $30.43 |
| Aug 25, 2026 | $30.62 | $30.82 | $30.62 | $30.81 | +$0.24 | +0.80% | 1,334 | $30.78 | $30.62 $30.82 |
| Aug 24, 2026 | $30.30 | $30.58 | $30.30 | $30.57 | +$0.20 | +0.66% | 2,570 | $30.51 | $30.30 $30.58 |
| Aug 21, 2026 | $30.31 | $30.42 | $30.31 | $30.36 | $-0.09 | -0.30% | 1,619 | $30.43 | $30.31 $30.42 |