Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

GX Metaverse ETF (NY: VR )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2018 67.48 67.64 67.44 67.64 689,414 +0.29(+0.43%)
Feb 27, 2018 67.53 67.56 67.35 67.35 755,496 -0.17(-0.25%)
Feb 26, 2018 67.53 67.59 67.49 67.52 588,178 +0.02(+0.03%)
Feb 23, 2018 67.56 67.57 67.47 67.50 401,389 -0.02(-0.03%)
Feb 22, 2018 67.54 67.58 67.51 67.52 1,814,353 +0.00(+0.00%)
Feb 21, 2018 67.53 67.64 67.52 67.52 711,019 +0.01(+0.01%)
Feb 20, 2018 67.60 67.61 67.50 67.51 1,054,525 -0.09(-0.13%)
Feb 16, 2018 67.60 67.60 67.60 0 +0.15(+0.22%)
Feb 15, 2018 67.44 67.50 67.34 67.45 782,810 +0.10(+0.15%)
Feb 14, 2018 67.50 67.62 67.35 67.35 1,289,481 -0.11(-0.16%)
Feb 13, 2018 67.36 67.61 67.32 67.46 1,686,465 -0.01(-0.01%)
Feb 12, 2018 67.37 67.47 67.29 67.47 1,668,505 +0.12(+0.18%)
Feb 09, 2018 67.37 67.42 67.24 67.35 4,183,567 +0.07(+0.10%)
Feb 08, 2018 67.46 67.28 67.28 3,594,640 -0.06(-0.09%)
Feb 07, 2018 67.37 67.46 67.32 67.34 3,763,450 +0.00(+0.00%)
Feb 06, 2018 67.44 67.55 67.29 67.34 5,816,786 -0.17(-0.25%)
Feb 05, 2018 67.52 67.57 67.44 67.51 2,525,766 +0.00(+0.00%)
Feb 02, 2018 67.53 67.68 67.51 67.51 6,003,563 -0.01(-0.01%)
Feb 01, 2018 67.66 67.68 67.56 67.52 2,108,516 -0.18(-0.27%)
Jan 31, 2018 67.47 67.73 67.44 67.70 1,658,177 +0.26(+0.39%)
Jan 30, 2018 67.43 67.45 67.39 67.44 1,752,924 +0.01(+0.01%)
Jan 29, 2018 67.45 67.51 67.38 67.43 1,660,207 -0.02(-0.03%)
Jan 26, 2018 67.44 67.55 67.41 67.45 1,784,172 +0.01(+0.01%)
Jan 25, 2018 67.44 67.50 67.37 67.44 2,107,384 +0.00(+0.00%)
Jan 24, 2018 67.50 67.51 67.35 67.44 3,321,260 -0.06(-0.09%)
Jan 23, 2018 67.28 67.50 67.28 67.50 6,942,942 +0.21(+0.31%)
Jan 22, 2018 67.54 67.60 67.26 67.29 30,805,862 +20.57(+44.03%)
Jan 19, 2018 46.20 46.74 45.80 46.72 595,839 +0.81(+1.76%)
Jan 18, 2018 47.15 47.36 45.86 45.91 688,394 -1.37(-2.90%)
Jan 17, 2018 46.98 47.36 46.55 47.28 447,141 +0.46(+0.98%)
Jan 16, 2018 46.79 47.05 46.64 46.82 645,704 +0.21(+0.45%)
Jan 12, 2018 46.61 46.61 46.61 0 +0.00(+0.00%)
Jan 11, 2018 45.56 46.68 45.55 46.61 712,387 +1.19(+2.62%)
Jan 10, 2018 45.43 45.63 45.03 45.42 498,736 +0.18(+0.40%)
Jan 09, 2018 45.96 46.23 45.21 45.24 615,558 -0.49(-1.07%)
Jan 08, 2018 45.93 46.00 45.48 45.73 831,471 -0.47(-1.02%)
Jan 05, 2018 46.70 46.77 46.05 46.20 431,338 -0.29(-0.62%)
Jan 04, 2018 46.87 47.36 46.19 46.49 906,534 +0.53(+1.15%)
Jan 03, 2018 45.70 46.10 45.30 45.96 606,705 +0.26(+0.57%)
Jan 02, 2018 47.14 47.35 45.53 45.70 686,501 -1.22(-2.60%)
Dec 29, 2017 46.92 46.92 46.92 0 -0.27(-0.57%)
Dec 28, 2017 46.95 47.21 46.80 47.19 345,973 +0.43(+0.92%)
Dec 27, 2017 47.05 47.13 46.59 46.76 343,323 -0.18(-0.38%)
Dec 26, 2017 46.31 47.33 46.02 46.94 335,358 +0.03(+0.06%)
Dec 22, 2017 46.73 46.93 46.44 46.91 311,567 +0.22(+0.47%)
Dec 21, 2017 46.94 46.96 46.60 46.69 342,546 -0.16(-0.34%)
Dec 20, 2017 47.24 47.42 46.81 46.85 731,452 -0.39(-0.83%)
Dec 19, 2017 47.20 47.42 46.86 47.24 1,042,608 +0.38(+0.81%)
Dec 18, 2017 46.90 47.17 46.48 46.86 1,662,032 +0.01(+0.02%)
Dec 15, 2017 46.15 47.10 46.05 46.85 1,088,322 +0.69(+1.49%)
Dec 14, 2017 46.66 46.66 45.72 46.16 933,701 -0.70(-1.49%)
Dec 13, 2017 47.86 48.05 46.71 46.86 1,205,929 -0.96(-2.01%)
Dec 12, 2017 47.40 47.99 47.40 47.82 762,068 +0.39(+0.82%)
Dec 11, 2017 46.71 47.49 46.45 47.43 1,165,542 +0.66(+1.41%)
Dec 08, 2017 46.18 47.03 46.05 46.77 814,330 +0.42(+0.91%)
Dec 07, 2017 47.00 47.13 46.22 46.35 773,567 -0.82(-1.74%)
Dec 06, 2017 47.31 47.70 47.11 47.17 635,768 -0.28(-0.59%)
Dec 05, 2017 47.88 47.99 47.36 47.45 719,767 -0.47(-0.98%)
Dec 04, 2017 48.50 48.50 47.92 47.92 956,863 -0.09(-0.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.