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 29, 2012 30.33 30.65 30.29 30.49 872,640 +0.23(+0.76%)
Feb 28, 2012 30.51 30.67 30.08 30.26 1,061,570 -0.22(-0.72%)
Feb 27, 2012 30.61 30.77 30.20 30.48 713,623 -0.30(-0.97%)
Feb 24, 2012 30.47 30.96 30.42 30.78 901,582 +0.46(+1.52%)
Feb 23, 2012 30.68 30.78 30.16 30.32 942,709 -0.28(-0.92%)
Feb 22, 2012 31.25 31.28 30.41 30.60 824,258 -0.60(-1.92%)
Feb 21, 2012 31.52 31.52 31.04 31.20 746,205 -0.34(-1.08%)
Feb 17, 2012 31.24 31.70 31.20 31.54 542,731 +0.40(+1.28%)
Feb 16, 2012 32.00 32.00 31.01 31.14 944,192 -0.77(-2.41%)
Feb 15, 2012 32.02 32.13 31.76 31.91 777,692 +0.02(+0.06%)
Feb 14, 2012 31.36 31.96 31.34 31.89 1,033,594 +0.50(+1.59%)
Feb 13, 2012 31.72 31.75 31.13 31.39 760,344 -0.20(-0.63%)
Feb 10, 2012 31.47 31.62 31.21 31.59 339,910 -0.02(-0.06%)
Feb 09, 2012 31.67 31.93 31.55 31.61 325,213 -0.10(-0.32%)
Feb 08, 2012 31.93 32.24 31.62 31.71 559,518 -0.31(-0.97%)
Feb 07, 2012 31.91 32.16 31.81 32.02 560,185 -0.01(-0.03%)
Feb 06, 2012 31.98 32.22 31.75 32.03 688,568 -0.02(-0.06%)
Feb 03, 2012 31.62 32.10 30.88 32.05 2,455,486 -0.43(-1.32%)
Feb 02, 2012 32.43 32.50 31.10 32.48 717,643 +0.02(+0.06%)
Feb 01, 2012 32.31 32.51 32.12 32.46 986,617 +0.39(+1.22%)
Jan 31, 2012 32.14 32.49 31.92 32.07 626,080 +0.29(+0.91%)
Jan 30, 2012 31.87 32.13 31.60 31.78 716,579 -0.24(-0.75%)
Jan 27, 2012 31.76 32.09 31.51 32.02 458,932 +0.20(+0.63%)
Jan 26, 2012 31.45 32.01 31.26 31.82 765,917 +0.67(+2.15%)
Jan 25, 2012 30.98 31.19 30.96 31.15 392,467 +0.12(+0.39%)
Jan 24, 2012 31.31 31.36 31.00 31.03 740,546 -0.40(-1.27%)
Jan 23, 2012 32.24 32.44 31.35 31.43 593,911 -0.88(-2.72%)
Jan 20, 2012 31.73 32.51 31.66 32.31 698,561 +0.63(+1.99%)
Jan 19, 2012 31.75 31.84 31.64 31.68 609,201 +0.02(+0.06%)
Jan 18, 2012 31.52 31.71 31.16 31.66 618,461 +0.14(+0.44%)
Jan 17, 2012 31.56 31.73 31.30 31.52 853,023 +0.04(+0.13%)
Jan 13, 2012 31.32 31.52 31.07 31.48 647,362 +0.01(+0.03%)
Jan 12, 2012 31.28 31.60 31.28 31.47 375,505 +0.06(+0.19%)
Jan 11, 2012 31.29 31.54 31.02 31.41 808,342 +0.04(+0.13%)
Jan 10, 2012 31.00 31.37 30.91 31.37 512,536 +0.37(+1.19%)
Jan 09, 2012 31.29 31.31 30.92 31.00 613,694 -0.17(-0.55%)
Jan 06, 2012 31.14 31.39 31.03 31.17 407,570 +0.10(+0.32%)
Jan 05, 2012 31.00 31.20 30.59 31.07 583,220 -0.07(-0.22%)
Jan 04, 2012 30.89 31.48 30.88 31.14 1,051,435 -0.36(-1.14%)
Dec 30, 2011 31.65 31.70 31.50 31.50 420,816 -0.17(-0.54%)
Dec 29, 2011 31.47 31.73 31.34 31.67 632,764 +0.27(+0.86%)
Dec 28, 2011 31.70 31.73 31.35 31.40 545,160 -0.24(-0.76%)
Dec 27, 2011 31.43 31.70 31.34 31.64 452,526 +0.23(+0.73%)
Dec 23, 2011 31.24 31.58 31.14 31.41 517,170 +0.44(+1.42%)
Dec 21, 2011 30.10 30.98 29.99 30.97 1,845,230 +0.70(+2.31%)
Dec 20, 2011 30.11 30.47 29.92 30.27 1,452,922 +0.36(+1.20%)
Dec 19, 2011 29.81 30.04 29.75 29.91 1,159,044 +0.13(+0.44%)
Dec 16, 2011 30.00 30.01 29.66 29.78 740,842 -0.09(-0.30%)
Dec 15, 2011 29.68 30.04 29.65 29.87 3,362,630 +0.27(+0.91%)
Dec 14, 2011 29.38 29.80 29.37 29.60 1,758,656 +0.13(+0.44%)
Dec 13, 2011 29.84 29.97 29.30 29.47 1,389,264 -0.41(-1.37%)
Dec 12, 2011 30.00 30.05 29.77 29.88 1,561,885 -0.31(-1.03%)
Dec 09, 2011 30.86 30.86 29.87 30.19 4,124,765 +0.45(+1.51%)
Dec 08, 2011 29.80 30.09 29.57 29.74 3,082,106 -0.29(-0.97%)
Dec 07, 2011 30.04 30.25 29.95 30.03 3,410,998 -0.23(-0.76%)
Dec 06, 2011 30.13 30.40 30.10 30.26 1,676,935 +0.05(+0.17%)
Dec 05, 2011 30.00 30.45 29.90 30.21 2,118,349 +0.40(+1.34%)
Dec 02, 2011 30.02 30.36 29.80 29.81 1,383,774 -0.06(-0.20%)
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.