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 (%)
Apr 30, 2010 25.52 25.79 25.39 25.57 504,996 -0.10(-0.39%)
Apr 29, 2010 26.03 26.06 25.54 25.67 629,822 -0.20(-0.77%)
Apr 28, 2010 25.93 26.15 25.70 25.87 973,347 +0.05(+0.19%)
Apr 27, 2010 26.16 26.29 25.70 25.82 554,322 -0.43(-1.64%)
Apr 26, 2010 26.15 26.54 25.99 26.25 328,200 -0.15(-0.57%)
Apr 23, 2010 26.34 26.42 26.12 26.40 307,380 +0.00(+0.00%)
Apr 22, 2010 26.56 26.56 26.20 26.40 629,715 -0.17(-0.64%)
Apr 21, 2010 26.77 26.88 26.57 26.57 410,071 -0.21(-0.78%)
Apr 20, 2010 26.56 26.78 26.38 26.78 406,270 +0.34(+1.29%)
Apr 19, 2010 26.18 26.46 26.10 26.44 450,877 +0.22(+0.84%)
Apr 16, 2010 26.30 26.51 26.21 26.22 738,834 -0.22(-0.83%)
Apr 15, 2010 26.56 26.56 26.31 26.44 574,749 -0.05(-0.19%)
Apr 14, 2010 26.47 26.60 26.30 26.49 572,609 +0.00(+0.00%)
Apr 13, 2010 26.76 26.96 26.45 26.49 520,325 -0.39(-1.45%)
Apr 12, 2010 27.03 27.05 26.80 26.88 460,810 -0.20(-0.74%)
Apr 09, 2010 27.14 27.19 26.94 27.08 336,928 +0.01(+0.04%)
Apr 08, 2010 27.31 27.31 26.88 27.07 420,731 -0.33(-1.20%)
Apr 07, 2010 27.20 27.44 27.18 27.40 547,642 +0.28(+1.03%)
Apr 06, 2010 27.14 27.38 26.98 27.12 490,401 -0.19(-0.70%)
Apr 05, 2010 27.62 27.62 27.19 27.31 331,270 -0.11(-0.40%)
Apr 01, 2010 27.56 27.42 27.42 27.42 351,400 -0.11(-0.40%)
Mar 31, 2010 27.24 27.59 27.11 27.53 338,924 +0.19(+0.69%)
Mar 30, 2010 27.34 27.49 27.30 27.34 378,707 +0.10(+0.37%)
Mar 29, 2010 26.82 27.38 26.73 27.24 580,435 +0.42(+1.57%)
Mar 26, 2010 26.59 26.87 26.47 26.82 684,384 +0.32(+1.21%)
Mar 25, 2010 26.95 26.96 26.50 26.50 692,609 -0.30(-1.12%)
Mar 24, 2010 26.40 26.89 26.38 26.80 750,073 +0.43(+1.63%)
Mar 23, 2010 26.03 26.49 26.01 26.37 727,313 +0.35(+1.35%)
Mar 22, 2010 25.85 26.22 25.85 26.02 590,888 +0.06(+0.23%)
Mar 19, 2010 26.00 26.13 25.75 25.96 1,084,008 -0.02(-0.08%)
Mar 18, 2010 25.92 26.11 25.87 25.98 737,633 +0.00(+0.00%)
Mar 17, 2010 26.00 26.12 25.75 25.98 934,306 -0.04(-0.15%)
Mar 16, 2010 26.12 26.21 25.86 26.02 712,136 -0.15(-0.57%)
Mar 15, 2010 26.30 26.30 26.09 26.17 1,520,646 +0.09(+0.35%)
Mar 12, 2010 26.19 26.27 25.93 26.08 658,054 +0.01(+0.04%)
Mar 11, 2010 25.99 26.18 25.91 26.07 678,690 -0.18(-0.69%)
Mar 10, 2010 26.59 26.59 26.15 26.25 790,277 -0.22(-0.83%)
Mar 09, 2010 26.44 26.69 26.39 26.47 1,089,995 -0.12(-0.45%)
Mar 08, 2010 26.56 26.75 26.38 26.59 385,894 +0.05(+0.19%)
Mar 05, 2010 26.82 26.91 26.44 26.54 885,612 -0.24(-0.90%)
Mar 04, 2010 26.79 26.94 26.69 26.78 386,369 +0.09(+0.34%)
Mar 03, 2010 27.38 27.40 26.50 26.69 1,423,344 -0.61(-2.23%)
Mar 02, 2010 28.00 28.00 27.11 27.30 1,068,672 -0.60(-2.15%)
Mar 01, 2010 28.09 28.25 27.82 27.90 976,531 -0.09(-0.32%)
Feb 26, 2010 27.92 28.19 27.75 27.99 689,008 +0.13(+0.47%)
Feb 25, 2010 27.37 28.01 27.32 27.86 1,128,919 +0.28(+1.02%)
Feb 24, 2010 27.00 27.66 27.00 27.58 707,433 +0.54(+2.00%)
Feb 23, 2010 26.94 27.22 26.86 27.04 551,766 -0.01(-0.04%)
Feb 22, 2010 26.61 27.09 26.53 27.05 844,091 +0.28(+1.05%)
Feb 19, 2010 26.90 27.09 26.67 26.77 782,985 -0.29(-1.07%)
Feb 18, 2010 26.50 27.10 26.48 27.06 948,320 +0.49(+1.84%)
Feb 17, 2010 26.19 26.64 25.93 26.57 789,895 +0.55(+2.11%)
Feb 16, 2010 26.17 26.29 25.79 26.02 632,431 -0.11(-0.42%)
Feb 12, 2010 25.81 26.13 26.13 26.13 568,900 +0.15(+0.58%)
Feb 11, 2010 25.90 26.04 25.77 25.98 353,571 +0.10(+0.39%)
Feb 10, 2010 25.70 25.91 25.62 25.88 387,504 +0.10(+0.39%)
Feb 09, 2010 25.85 25.96 25.67 25.78 459,925 +0.14(+0.55%)
Feb 08, 2010 25.87 26.02 25.64 25.64 399,159 -0.27(-1.04%)
Feb 05, 2010 26.00 26.00 25.64 25.91 535,023 +0.03(+0.12%)
Feb 04, 2010 26.01 26.35 25.80 25.88 793,335 -0.32(-1.22%)
Feb 03, 2010 26.24 26.51 26.20 26.20 328,592 -0.23(-0.87%)
Feb 02, 2010 26.20 26.47 26.03 26.43 401,700 +0.08(+0.30%)
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.