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 (%)
Apr 30, 2012 32.44 32.56 32.32 32.50 940,743 +0.03(+0.09%)
Apr 27, 2012 33.00 33.00 31.63 32.47 1,279,513 +0.45(+1.41%)
Apr 26, 2012 31.38 32.17 31.38 32.02 951,037 +0.76(+2.43%)
Apr 25, 2012 31.12 31.40 30.96 31.26 954,076 +0.37(+1.20%)
Apr 24, 2012 31.04 31.20 30.84 30.89 879,613 +0.01(+0.03%)
Apr 23, 2012 31.12 31.15 30.78 30.88 327,902 -0.33(-1.06%)
Apr 20, 2012 31.51 31.54 31.17 31.21 673,646 -0.21(-0.67%)
Apr 19, 2012 30.90 31.52 30.90 31.42 538,937 +0.59(+1.91%)
Apr 18, 2012 30.76 30.92 30.41 30.83 516,752 -0.08(-0.26%)
Apr 17, 2012 30.89 31.10 30.71 30.91 693,370 +0.12(+0.39%)
Apr 16, 2012 30.95 31.10 30.55 30.79 637,812 -0.05(-0.16%)
Apr 13, 2012 31.05 31.28 30.80 30.84 614,423 -0.28(-0.90%)
Apr 12, 2012 31.32 31.35 30.91 31.12 627,623 -0.14(-0.45%)
Apr 11, 2012 31.25 31.62 31.17 31.26 944,898 +0.08(+0.26%)
Apr 10, 2012 31.14 31.50 31.03 31.18 2,408,876 -0.13(-0.42%)
Apr 09, 2012 31.14 31.38 31.01 31.31 746,230 -0.09(-0.29%)
Apr 05, 2012 30.93 31.50 30.89 31.40 497,954 +0.39(+1.26%)
Apr 04, 2012 30.97 31.12 30.70 31.01 713,727 +0.03(+0.10%)
Apr 03, 2012 30.97 31.03 30.65 30.98 767,469 -0.03(-0.10%)
Apr 02, 2012 30.91 31.14 30.81 31.01 737,167 +0.06(+0.19%)
Mar 30, 2012 31.27 31.41 30.86 30.95 634,029 -0.22(-0.71%)
Mar 29, 2012 31.04 31.27 30.82 31.17 579,388 -0.03(-0.10%)
Mar 28, 2012 30.81 31.33 30.81 31.20 855,094 +0.38(+1.23%)
Mar 27, 2012 31.31 31.31 30.70 30.82 971,139 -0.46(-1.47%)
Mar 26, 2012 30.52 31.28 30.52 31.28 679,827 +0.83(+2.73%)
Mar 23, 2012 30.18 30.62 30.18 30.45 536,212 +0.11(+0.36%)
Mar 22, 2012 30.25 30.37 30.17 30.34 928,776 +0.09(+0.30%)
Mar 21, 2012 30.26 30.37 30.06 30.25 466,649 -0.03(-0.10%)
Mar 20, 2012 30.16 30.37 30.05 30.28 1,026,975 +0.05(+0.17%)
Mar 19, 2012 30.44 30.63 30.21 30.23 475,215 -0.30(-0.98%)
Mar 16, 2012 30.68 30.73 30.47 30.53 497,064 -0.16(-0.52%)
Mar 15, 2012 31.12 31.12 30.59 30.69 482,140 -0.47(-1.51%)
Mar 14, 2012 31.18 31.28 31.01 31.16 240,436 +0.01(+0.03%)
Mar 13, 2012 30.57 31.16 30.55 31.15 426,327 +0.44(+1.43%)
Mar 12, 2012 30.80 30.90 30.64 30.71 280,305 -0.12(-0.39%)
Mar 09, 2012 30.18 30.94 30.12 30.83 528,884 +0.66(+2.19%)
Mar 08, 2012 30.55 30.55 30.08 30.17 583,622 -0.33(-1.08%)
Mar 07, 2012 30.16 30.70 30.03 30.50 575,505 +0.29(+0.96%)
Mar 06, 2012 30.22 30.61 29.99 30.21 869,304 -0.20(-0.66%)
Mar 05, 2012 30.01 30.51 30.00 30.41 780,887 +0.31(+1.03%)
Mar 02, 2012 30.18 30.30 29.97 30.10 686,952 -0.08(-0.27%)
Mar 01, 2012 30.59 30.63 30.10 30.18 944,164 -0.31(-1.02%)
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%)
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.