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 (%)
Aug 31, 2015 44.12 44.44 44.10 44.28 448,099 -0.02(-0.05%)
Aug 28, 2015 44.57 44.72 44.14 44.30 363,971 -0.39(-0.87%)
Aug 27, 2015 44.06 44.97 43.91 44.69 590,021 +0.97(+2.22%)
Aug 26, 2015 43.66 43.89 43.26 43.72 662,029 +0.79(+1.84%)
Aug 25, 2015 44.12 44.17 42.91 42.93 900,584 -0.40(-0.92%)
Aug 24, 2015 43.72 44.54 42.81 43.33 781,147 -1.77(-3.92%)
Aug 21, 2015 45.83 46.07 45.10 45.10 539,603 -1.16(-2.51%)
Aug 20, 2015 46.39 46.58 46.21 46.26 265,043 -0.45(-0.96%)
Aug 19, 2015 46.99 46.99 46.63 46.71 325,793 -0.50(-1.06%)
Aug 18, 2015 46.96 47.24 46.77 47.21 260,724 +0.18(+0.38%)
Aug 17, 2015 46.66 47.05 46.28 47.03 224,211 +0.18(+0.38%)
Aug 14, 2015 46.34 46.85 46.26 46.85 161,181 +0.45(+0.97%)
Aug 13, 2015 46.13 46.55 46.00 46.40 246,411 +0.21(+0.45%)
Aug 12, 2015 46.36 46.36 45.92 46.19 706,705 -0.44(-0.94%)
Aug 11, 2015 46.46 46.72 46.41 46.63 231,973 -0.14(-0.30%)
Aug 10, 2015 46.57 46.92 46.52 46.77 229,190 +0.43(+0.93%)
Aug 07, 2015 46.20 46.46 46.14 46.34 533,416 +0.04(+0.09%)
Aug 06, 2015 47.25 47.49 46.18 46.30 645,828 -0.90(-1.91%)
Aug 05, 2015 46.51 47.23 46.33 47.20 603,026 +0.90(+1.94%)
Aug 04, 2015 46.60 46.60 46.07 46.30 296,147 -0.24(-0.52%)
Aug 03, 2015 46.36 46.58 46.26 46.54 334,381 +0.19(+0.41%)
Jul 31, 2015 46.57 46.79 46.27 46.35 446,910 +0.03(+0.06%)
Jul 30, 2015 45.56 46.65 45.30 46.32 681,211 +0.80(+1.76%)
Jul 29, 2015 43.90 45.73 43.73 45.52 601,898 +0.90(+2.02%)
Jul 28, 2015 45.37 45.37 44.56 44.62 774,440 -0.67(-1.48%)
Jul 27, 2015 45.29 45.59 45.08 45.29 512,655 -0.21(-0.46%)
Jul 24, 2015 45.52 45.70 45.33 45.50 301,197 -0.06(-0.13%)
Jul 23, 2015 45.72 45.85 45.43 45.56 324,486 -0.15(-0.33%)
Jul 22, 2015 46.00 46.00 45.59 45.71 306,027 -0.08(-0.17%)
Jul 21, 2015 45.50 45.87 45.29 45.79 709,749 +0.39(+0.86%)
Jul 20, 2015 45.28 45.50 45.08 45.40 364,122 +0.20(+0.44%)
Jul 17, 2015 45.08 45.22 44.85 45.20 450,124 +0.21(+0.47%)
Jul 16, 2015 45.09 45.23 44.80 44.99 381,798 +0.24(+0.54%)
Jul 15, 2015 44.79 44.85 44.52 44.75 690,545 -0.13(-0.29%)
Jul 14, 2015 44.84 45.22 44.53 44.88 444,460 -0.18(-0.40%)
Jul 13, 2015 44.95 45.30 44.84 45.06 315,945 +0.19(+0.42%)
Jul 10, 2015 44.75 44.94 44.69 44.87 398,186 +0.43(+0.97%)
Jul 09, 2015 44.79 44.94 44.27 44.44 595,545 -0.45(-1.00%)
Jul 08, 2015 45.01 45.40 44.77 44.89 381,881 -0.24(-0.53%)
Jul 07, 2015 45.10 45.19 44.67 45.13 299,177 +0.09(+0.20%)
Jul 06, 2015 44.21 45.08 44.11 45.04 443,383 +0.39(+0.87%)
Jul 02, 2015 44.92 44.65 44.65 44.65 656,900 -0.35(-0.78%)
Jul 01, 2015 44.62 45.29 44.47 45.00 1,183,637 +1.01(+2.30%)
Jun 30, 2015 44.15 44.26 43.94 43.99 455,208 +0.13(+0.30%)
Jun 29, 2015 44.25 44.38 43.80 43.86 566,259 -0.63(-1.42%)
Jun 26, 2015 44.52 44.98 44.45 44.49 1,043,256 -0.03(-0.07%)
Jun 25, 2015 45.25 45.25 44.49 44.52 751,773 -0.73(-1.61%)
Jun 24, 2015 45.25 45.41 45.15 45.25 409,485 +0.00(+0.00%)
Jun 23, 2015 45.19 45.50 45.03 45.25 561,769 +0.22(+0.49%)
Jun 22, 2015 45.22 45.25 44.90 45.03 447,902 +0.05(+0.11%)
Jun 19, 2015 45.01 45.26 44.83 44.98 711,195 -0.04(-0.09%)
Jun 18, 2015 44.67 45.31 44.52 45.02 1,206,778 +0.49(+1.10%)
Jun 17, 2015 43.92 44.70 43.92 44.53 797,607 +0.69(+1.57%)
Jun 16, 2015 43.60 44.04 43.44 43.84 641,200 +0.14(+0.32%)
Jun 15, 2015 43.50 43.83 43.31 43.70 484,330 -0.04(-0.09%)
Jun 12, 2015 43.83 43.89 43.62 43.74 529,789 -0.23(-0.52%)
Jun 11, 2015 43.12 44.01 43.01 43.97 576,591 +0.53(+1.22%)
Jun 10, 2015 42.54 43.48 42.54 43.44 523,416 +1.01(+2.38%)
Jun 09, 2015 42.33 42.45 42.10 42.43 424,356 +0.05(+0.12%)
Jun 08, 2015 42.76 42.96 42.33 42.38 609,184 -0.44(-1.03%)
Jun 05, 2015 43.00 43.00 42.65 42.82 411,072 -0.08(-0.19%)
Jun 04, 2015 43.12 43.30 42.75 42.90 481,893 -0.32(-0.74%)
Jun 03, 2015 43.18 43.42 43.07 43.22 394,531 +0.06(+0.14%)
Jun 02, 2015 42.97 43.24 42.68 43.16 805,529 +0.07(+0.16%)
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.