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 17, 2018 67.99 67.99 0 +0.00(+0.00%)
Jul 16, 2018 67.60 67.69 67.55 67.65 348,728 +0.06(+0.09%)
Jul 13, 2018 67.70 67.70 67.48 67.59 509,433 -0.09(-0.13%)
Jul 12, 2018 67.70 67.71 67.65 67.68 477,224 -0.05(-0.07%)
Jul 11, 2018 67.71 67.73 67.69 67.73 788,198 +0.03(+0.04%)
Jul 10, 2018 67.77 67.78 67.70 67.70 247,157 -0.06(-0.09%)
Jul 09, 2018 67.75 67.77 67.72 67.76 410,042 +0.02(+0.03%)
Jul 06, 2018 67.71 67.79 67.69 67.74 319,330 -0.05(-0.07%)
Jul 05, 2018 67.76 67.79 67.67 67.79 487,445 +0.08(+0.12%)
Jul 03, 2018 67.71 67.71 67.71 0 +0.06(+0.09%)
Jul 02, 2018 67.50 67.76 67.50 67.65 683,228 +0.05(+0.07%)
Jun 29, 2018 67.79 67.79 67.45 67.60 1,003,041 -0.17(-0.25%)
Jun 28, 2018 67.77 67.78 67.77 67.77 390,517 +0.00(+0.00%)
Jun 27, 2018 67.78 67.79 67.77 67.77 243,090 +0.01(+0.01%)
Jun 26, 2018 67.80 67.84 67.76 67.76 248,585 -0.04(-0.06%)
Jun 25, 2018 67.73 67.81 67.73 67.80 329,687 +0.09(+0.13%)
Jun 22, 2018 67.84 67.85 67.71 67.71 1,285,743 -0.09(-0.13%)
Jun 21, 2018 67.86 67.88 67.75 67.80 550,436 -0.08(-0.12%)
Jun 20, 2018 67.87 67.89 67.85 67.88 261,683 +0.00(+0.00%)
Jun 19, 2018 67.88 67.90 67.84 67.88 235,850 +0.00(+0.00%)
Jun 18, 2018 67.85 67.90 67.85 67.88 225,703 +0.03(+0.04%)
Jun 15, 2018 67.90 67.90 67.85 496,970 -0.05(-0.07%)
Jun 14, 2018 67.87 67.90 67.84 67.90 169,137 +0.00(+0.00%)
Jun 13, 2018 67.88 67.90 67.85 67.90 267,950 +0.02(+0.03%)
Jun 12, 2018 67.85 67.88 67.84 67.88 282,224 +0.03(+0.04%)
Jun 11, 2018 67.82 67.89 67.82 67.85 272,908 +0.00(+0.00%)
Jun 08, 2018 67.82 67.87 67.80 67.85 271,071 +0.00(+0.00%)
Jun 07, 2018 67.90 67.91 67.83 67.85 238,169 -0.03(-0.04%)
Jun 06, 2018 67.95 67.88 508,315 +0.06(+0.09%)
Jun 05, 2018 67.75 67.85 67.75 67.82 688,120 +0.05(+0.07%)
Jun 04, 2018 67.75 67.81 67.75 67.77 368,172 +0.00(+0.00%)
Jun 01, 2018 67.79 67.79 67.72 67.77 669,630 +0.01(+0.01%)
May 31, 2018 67.76 67.79 67.72 67.76 644,062 +0.01(+0.01%)
May 30, 2018 67.68 67.85 67.68 67.75 1,313,761 +0.17(+0.25%)
May 29, 2018 67.65 67.75 67.58 67.58 1,016,846 -0.10(-0.15%)
May 25, 2018 67.68 67.68 67.68 0 +0.01(+0.01%)
May 24, 2018 67.62 67.70 67.62 67.67 686,117 +0.09(+0.13%)
May 23, 2018 67.59 67.67 67.57 67.58 305,912 -0.02(-0.03%)
May 22, 2018 67.60 67.65 67.55 67.60 438,206 +0.04(+0.06%)
May 21, 2018 67.53 67.62 67.50 67.56 486,179 +0.06(+0.09%)
May 18, 2018 67.54 67.56 67.48 67.50 1,072,922 +0.00(+0.00%)
May 17, 2018 67.45 67.53 67.45 67.50 347,703 +0.02(+0.03%)
May 16, 2018 67.34 67.48 67.34 67.48 529,329 +0.07(+0.10%)
May 15, 2018 67.22 67.44 67.22 67.41 1,165,275 +0.22(+0.33%)
May 14, 2018 67.40 67.40 67.19 67.19 531,163 -0.42(-0.62%)
May 11, 2018 67.60 67.69 67.57 67.61 579,203 +0.00(+0.00%)
May 10, 2018 67.62 67.67 67.60 67.61 534,884 +0.04(+0.06%)
May 09, 2018 67.60 67.69 67.57 67.57 1,759,619 -0.04(-0.06%)
May 08, 2018 67.60 67.64 67.60 67.61 695,076 +0.04(+0.06%)
May 07, 2018 67.70 67.70 67.17 67.57 1,037,870 -0.11(-0.16%)
May 04, 2018 67.64 67.72 67.62 67.68 853,470 +0.04(+0.06%)
May 03, 2018 67.70 67.72 67.62 67.64 964,147 -0.06(-0.09%)
May 02, 2018 67.67 67.77 67.65 67.70 1,752,493 +0.05(+0.07%)
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.