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 (%)
Jul 31, 2017 53.00 53.89 52.85 53.79 547,396 +0.85(+1.61%)
Jul 28, 2017 52.76 53.54 51.42 52.94 621,375 +1.34(+2.60%)
Jul 27, 2017 52.46 52.75 51.49 51.60 830,034 -0.80(-1.53%)
Jul 26, 2017 53.15 53.17 52.36 52.40 335,315 -0.58(-1.09%)
Jul 25, 2017 53.02 53.15 52.74 52.98 448,422 +0.24(+0.46%)
Jul 24, 2017 52.95 53.03 52.57 52.74 271,466 -0.20(-0.38%)
Jul 21, 2017 52.52 52.98 52.51 52.94 540,285 +0.43(+0.82%)
Jul 20, 2017 52.48 52.71 52.31 52.51 325,505 +0.12(+0.23%)
Jul 19, 2017 52.20 52.45 51.89 52.39 373,279 +0.33(+0.63%)
Jul 18, 2017 52.23 52.30 51.71 52.06 459,757 -0.21(-0.40%)
Jul 17, 2017 52.07 52.46 51.74 52.27 619,089 +0.21(+0.40%)
Jul 14, 2017 52.08 52.32 51.54 52.06 251,866 -0.01(-0.02%)
Jul 13, 2017 51.89 52.26 51.64 52.07 501,584 +0.25(+0.48%)
Jul 12, 2017 52.22 52.31 51.79 51.82 349,904 -0.33(-0.63%)
Jul 11, 2017 52.17 52.29 51.89 52.15 538,393 -0.03(-0.06%)
Jul 10, 2017 52.36 52.53 52.16 52.18 545,589 -0.18(-0.34%)
Jul 07, 2017 52.35 52.52 52.10 52.36 306,191 +0.19(+0.36%)
Jul 06, 2017 52.29 52.29 51.98 52.17 425,180 -0.12(-0.23%)
Jul 05, 2017 52.79 52.83 52.06 52.29 277,072 -0.50(-0.95%)
Jul 03, 2017 52.28 53.25 52.27 52.79 182,660 +0.82(+1.58%)
Jun 30, 2017 52.39 52.44 51.86 51.97 471,125 -0.36(-0.69%)
Jun 29, 2017 52.58 52.76 52.00 52.33 253,166 +0.01(+0.02%)
Jun 28, 2017 52.24 52.50 52.13 52.32 302,953 +0.27(+0.52%)
Jun 27, 2017 52.19 52.27 51.78 52.05 212,257 +0.03(+0.06%)
Jun 26, 2017 51.99 52.32 51.83 52.02 391,231 +0.18(+0.35%)
Jun 23, 2017 52.27 52.28 51.83 51.84 594,169 -0.19(-0.37%)
Jun 22, 2017 52.58 52.67 52.03 52.03 270,732 -0.60(-1.14%)
Jun 21, 2017 52.71 52.83 52.46 52.63 329,439 -0.04(-0.08%)
Jun 20, 2017 53.14 53.14 52.67 52.67 354,824 -0.38(-0.72%)
Jun 19, 2017 53.50 53.63 52.96 53.05 389,970 -0.18(-0.34%)
Jun 16, 2017 52.85 53.23 52.61 53.23 637,927 +0.49(+0.93%)
Jun 15, 2017 52.12 52.78 52.12 52.74 523,452 +0.13(+0.25%)
Jun 14, 2017 52.23 52.65 52.12 52.61 544,503 +0.06(+0.11%)
Jun 13, 2017 52.13 52.83 52.10 52.55 670,322 +0.10(+0.19%)
Jun 12, 2017 51.87 52.60 51.87 52.45 982,620 +0.58(+1.12%)
Jun 09, 2017 51.48 51.98 51.21 51.87 590,363 +0.37(+0.72%)
Jun 08, 2017 51.40 51.86 51.23 51.50 621,434 +0.01(+0.02%)
Jun 07, 2017 51.52 51.59 51.24 51.49 681,657 -0.12(-0.23%)
Jun 06, 2017 52.16 52.16 51.52 51.61 500,866 -0.66(-1.26%)
Jun 05, 2017 53.06 53.06 52.19 52.27 653,046 -0.89(-1.67%)
Jun 02, 2017 53.64 53.66 53.07 53.16 384,089 -0.61(-1.13%)
Jun 01, 2017 53.61 53.78 53.26 53.77 323,758 +0.37(+0.69%)
May 31, 2017 53.22 53.49 53.03 53.40 423,164 +0.20(+0.38%)
May 30, 2017 53.43 53.43 53.12 53.20 242,803 -0.32(-0.60%)
May 26, 2017 53.49 53.54 53.29 53.52 306,549 -0.02(-0.04%)
May 25, 2017 53.25 53.62 53.12 53.54 354,975 +0.34(+0.64%)
May 24, 2017 52.88 53.25 52.84 53.20 289,214 +0.33(+0.62%)
May 23, 2017 52.28 52.96 52.16 52.87 396,395 +0.60(+1.15%)
May 22, 2017 52.56 52.81 52.26 52.27 440,385 -0.23(-0.44%)
May 19, 2017 52.20 52.71 51.97 52.50 404,472 +0.26(+0.50%)
May 18, 2017 52.21 52.55 51.98 52.24 477,143 -0.06(-0.11%)
May 17, 2017 52.40 52.90 52.17 52.30 659,891 -0.70(-1.32%)
May 16, 2017 53.24 53.37 52.84 53.00 778,141 -0.10(-0.19%)
May 15, 2017 52.97 53.26 52.74 53.10 578,942 +0.13(+0.25%)
May 12, 2017 53.17 53.51 52.86 52.97 560,979 -0.32(-0.60%)
May 11, 2017 53.57 53.69 53.12 53.29 503,969 -0.55(-1.02%)
May 10, 2017 53.90 54.12 53.69 53.84 279,697 -0.09(-0.17%)
May 09, 2017 54.41 54.66 53.80 53.93 362,910 -0.48(-0.88%)
May 08, 2017 54.89 55.09 54.19 54.41 310,207 -0.35(-0.64%)
May 05, 2017 55.50 55.50 54.65 54.76 323,952 -0.68(-1.23%)
May 04, 2017 55.25 55.50 55.11 55.44 273,090 +0.30(+0.54%)
May 03, 2017 55.12 55.29 54.80 55.14 261,499 -0.04(-0.07%)
May 02, 2017 55.50 55.66 55.00 55.18 317,576 -0.27(-0.49%)
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.