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 (%)
May 30, 2008 21.30 21.30 20.64 20.92 134,281 -0.35(-1.65%)
May 29, 2008 20.95 21.37 20.89 21.27 86,270 +0.30(+1.43%)
May 28, 2008 21.22 21.22 20.61 20.97 66,432 -0.13(-0.62%)
May 27, 2008 21.42 21.56 20.97 21.10 226,360 -0.23(-1.08%)
May 26, 2008 21.47 21.57 21.00 21.33 0 +0.00(+0.00%)
May 23, 2008 21.47 21.57 21.00 21.33 114,663 -0.28(-1.30%)
May 22, 2008 21.67 21.92 21.47 21.61 134,834 -0.07(-0.32%)
May 21, 2008 21.26 21.90 21.22 21.68 140,688 +0.46(+2.17%)
May 20, 2008 21.22 21.32 20.95 21.22 163,881 -0.15(-0.70%)
May 19, 2008 21.68 21.68 21.25 21.37 155,292 -0.40(-1.84%)
May 16, 2008 21.51 21.77 21.34 21.77 86,956 +0.25(+1.16%)
May 15, 2008 21.30 21.68 21.30 21.52 121,722 +0.05(+0.23%)
May 14, 2008 22.00 22.00 21.38 21.47 125,282 -0.54(-2.45%)
May 13, 2008 21.46 22.40 21.30 22.01 295,968 +0.72(+3.38%)
May 12, 2008 21.25 21.32 21.00 21.29 210,870 +0.00(+0.00%)
May 09, 2008 21.12 21.31 21.02 21.29 43,500 +0.01(+0.05%)
May 08, 2008 20.86 21.37 20.78 21.28 619,715 +0.48(+2.31%)
May 07, 2008 21.20 21.30 20.73 20.80 403,642 -0.35(-1.65%)
May 06, 2008 21.70 21.75 21.10 21.15 507,712 -0.65(-2.98%)
May 05, 2008 21.87 22.00 21.57 21.80 176,128 -0.19(-0.86%)
May 02, 2008 22.75 22.75 21.70 21.99 367,824 -1.09(-4.72%)
May 01, 2008 22.67 23.18 21.75 23.08 234,638 +0.33(+1.45%)
Apr 30, 2008 22.98 23.02 22.68 22.75 74,875 -0.14(-0.61%)
Apr 29, 2008 23.00 23.05 22.67 22.89 114,876 -0.17(-0.74%)
Apr 28, 2008 23.00 23.20 22.86 23.06 125,931 +0.06(+0.26%)
Apr 25, 2008 23.00 23.11 22.92 23.00 110,524 +0.00(+0.00%)
Apr 24, 2008 22.80 23.07 22.72 23.00 133,394 +0.29(+1.28%)
Apr 23, 2008 23.10 23.15 22.61 22.71 112,145 -0.39(-1.69%)
Apr 22, 2008 22.64 23.10 22.22 23.10 254,011 +0.35(+1.54%)
Apr 21, 2008 22.36 22.96 22.36 22.75 368,075 +0.33(+1.47%)
Apr 18, 2008 22.79 23.00 22.29 22.42 303,344 -0.19(-0.84%)
Apr 17, 2008 22.99 22.99 22.48 22.61 245,628 -0.48(-2.08%)
Apr 16, 2008 22.68 23.20 22.54 23.09 321,209 +0.59(+2.62%)
Apr 15, 2008 22.39 23.03 22.39 22.50 133,600 +0.19(+0.85%)
Apr 14, 2008 22.50 22.55 22.05 22.31 239,150 -0.26(-1.15%)
Apr 11, 2008 22.75 22.90 22.52 22.57 382,691 -0.28(-1.23%)
Apr 10, 2008 23.00 23.14 22.78 22.85 257,200 -0.15(-0.65%)
Apr 09, 2008 23.18 23.24 22.81 23.00 130,300 -0.22(-0.95%)
Apr 08, 2008 23.20 23.30 23.11 23.22 114,620 -0.10(-0.43%)
Apr 07, 2008 23.43 23.50 23.25 23.32 79,300 +0.02(+0.09%)
Apr 04, 2008 23.30 23.35 23.24 23.30 171,100 +0.01(+0.04%)
Apr 03, 2008 23.30 23.51 23.28 23.29 150,400 -0.15(-0.64%)
Apr 02, 2008 23.69 23.76 23.07 23.44 207,000 -0.28(-1.18%)
Apr 01, 2008 23.70 23.90 23.68 23.72 150,900 +0.29(+1.24%)
Mar 31, 2008 23.58 23.75 23.29 23.43 119,900 -0.07(-0.30%)
Mar 28, 2008 23.72 23.94 23.40 23.50 82,546 -0.18(-0.76%)
Mar 27, 2008 23.65 23.86 23.38 23.68 95,900 +0.04(+0.17%)
Mar 26, 2008 23.88 24.00 23.59 23.64 118,615 -0.36(-1.50%)
Mar 25, 2008 24.00 24.00 23.82 24.00 357,500 +0.00(+0.00%)
Mar 24, 2008 24.01 24.01 23.34 24.00 261,700 +0.15(+0.63%)
Mar 21, 2008 24.24 24.24 23.83 23.85 356,124 +0.00(+0.00%)
Mar 20, 2008 24.24 24.24 23.83 23.85 356,124 +0.21(+0.89%)
Mar 19, 2008 24.00 24.12 23.64 23.64 89,368 -0.21(-0.88%)
Mar 18, 2008 23.50 23.99 23.12 23.85 241,400 +0.85(+3.70%)
Mar 17, 2008 23.70 24.00 23.00 23.00 137,500 -1.03(-4.29%)
Mar 14, 2008 24.30 24.38 24.03 24.03 189,500 -0.18(-0.74%)
Mar 13, 2008 23.94 24.25 23.42 24.21 343,000 +0.03(+0.12%)
Mar 12, 2008 24.25 24.49 24.09 24.18 234,034 -0.04(-0.17%)
Mar 11, 2008 24.21 24.30 24.18 24.22 119,948 +0.10(+0.41%)
Mar 10, 2008 24.35 24.35 23.59 24.12 220,000 -0.10(-0.41%)
Mar 07, 2008 24.31 24.42 24.11 24.22 129,420 -0.22(-0.90%)
Mar 06, 2008 24.61 24.61 24.30 24.44 205,500 -0.26(-1.05%)
Mar 05, 2008 24.75 24.89 24.61 24.70 175,747 +0.05(+0.20%)
Mar 04, 2008 24.75 24.94 24.60 24.65 178,500 -0.14(-0.56%)
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.