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, 2016 45.26 45.36 44.85 44.91 671,310 -0.35(-0.77%)
Feb 26, 2016 45.45 45.54 45.17 45.26 443,069 -0.03(-0.07%)
Feb 25, 2016 45.14 45.37 45.14 45.29 321,469 +0.25(+0.56%)
Feb 24, 2016 44.37 45.26 44.37 45.04 463,015 +0.44(+0.99%)
Feb 23, 2016 45.08 45.13 44.52 44.60 500,387 -0.52(-1.15%)
Feb 22, 2016 45.59 45.89 45.06 45.12 365,045 -0.17(-0.38%)
Feb 19, 2016 45.26 45.47 45.13 45.29 412,830 +0.00(+0.00%)
Feb 18, 2016 44.79 45.33 44.54 45.29 373,204 +0.57(+1.27%)
Feb 17, 2016 44.77 45.00 44.57 44.72 331,140 +0.13(+0.29%)
Feb 16, 2016 44.71 44.91 44.38 44.59 359,917 +0.07(+0.16%)
Feb 12, 2016 44.13 44.52 44.52 44.52 542,700 +0.93(+2.13%)
Feb 11, 2016 43.00 43.85 42.80 43.59 625,047 -0.03(-0.07%)
Feb 10, 2016 43.84 44.37 43.61 43.62 395,476 -0.10(-0.23%)
Feb 09, 2016 43.45 44.09 43.12 43.72 904,581 -0.09(-0.21%)
Feb 08, 2016 42.84 43.97 42.74 43.81 730,563 +0.57(+1.32%)
Feb 05, 2016 43.65 43.89 43.12 43.24 399,183 -0.62(-1.41%)
Feb 04, 2016 44.18 44.58 43.52 43.86 585,786 -0.64(-1.44%)
Feb 03, 2016 44.14 44.52 43.47 44.50 701,796 +0.55(+1.25%)
Feb 02, 2016 44.33 44.33 43.68 43.95 764,210 -0.72(-1.61%)
Feb 01, 2016 44.05 44.82 43.87 44.67 760,807 +0.43(+0.97%)
Jan 29, 2016 43.45 44.83 41.73 44.24 1,254,485 +0.50(+1.14%)
Jan 28, 2016 43.14 43.95 42.76 43.74 943,372 +0.85(+1.98%)
Jan 27, 2016 42.60 43.48 42.52 42.89 1,064,111 +0.23(+0.54%)
Jan 26, 2016 42.29 42.94 42.28 42.66 645,696 +0.48(+1.14%)
Jan 25, 2016 42.83 42.86 42.10 42.18 651,439 -0.76(-1.77%)
Jan 22, 2016 43.16 43.30 42.75 42.94 635,000 +0.27(+0.63%)
Jan 21, 2016 42.63 43.00 42.15 42.67 438,887 +0.10(+0.23%)
Jan 20, 2016 42.83 42.94 42.00 42.57 551,446 -0.73(-1.69%)
Jan 19, 2016 43.97 44.17 42.98 43.30 616,018 -0.49(-1.12%)
Jan 15, 2016 44.25 43.79 43.79 43.79 645,400 -1.17(-2.60%)
Jan 14, 2016 44.33 45.20 44.22 44.96 645,191 +0.63(+1.42%)
Jan 13, 2016 44.93 45.16 44.11 44.33 475,432 -0.48(-1.07%)
Jan 12, 2016 44.49 44.87 44.21 44.81 536,159 +0.63(+1.43%)
Jan 11, 2016 44.29 44.68 43.90 44.18 506,093 +0.00(+0.00%)
Jan 08, 2016 44.89 45.09 44.17 44.18 370,379 -0.60(-1.34%)
Jan 07, 2016 45.04 45.55 44.76 44.78 423,470 -0.87(-1.91%)
Jan 06, 2016 45.45 45.87 45.37 45.65 448,585 -0.24(-0.52%)
Jan 05, 2016 45.66 46.04 45.50 45.89 456,641 +0.29(+0.64%)
Jan 04, 2016 45.77 46.02 45.21 45.60 1,221,274 -0.69(-1.49%)
Dec 31, 2015 46.63 46.29 46.29 46.29 296,100 -0.56(-1.20%)
Dec 30, 2015 47.02 47.15 46.78 46.85 216,368 -0.24(-0.51%)
Dec 29, 2015 46.82 47.15 46.59 47.09 242,621 +0.41(+0.88%)
Dec 28, 2015 46.61 46.82 46.43 46.68 369,125 -0.09(-0.19%)
Dec 24, 2015 46.68 46.77 46.77 46.77 83,600 +0.12(+0.26%)
Dec 23, 2015 46.50 46.73 46.33 46.65 259,917 +0.27(+0.58%)
Dec 22, 2015 46.12 46.51 45.93 46.38 354,062 +0.29(+0.63%)
Dec 21, 2015 45.85 46.20 45.56 46.09 584,109 +0.41(+0.90%)
Dec 18, 2015 46.03 46.14 45.60 45.68 661,568 -0.42(-0.91%)
Dec 17, 2015 46.36 46.38 45.89 46.10 404,349 -0.27(-0.58%)
Dec 16, 2015 46.32 46.48 45.78 46.37 340,931 +0.30(+0.65%)
Dec 15, 2015 46.03 46.31 45.86 46.07 454,965 +0.34(+0.74%)
Dec 14, 2015 45.44 45.77 45.33 45.73 363,725 +0.24(+0.53%)
Dec 11, 2015 45.53 45.98 45.34 45.49 333,533 -0.71(-1.54%)
Dec 10, 2015 46.80 46.94 46.18 46.20 749,202 -0.65(-1.39%)
Dec 09, 2015 47.23 47.48 46.72 46.85 363,393 -0.47(-0.99%)
Dec 08, 2015 47.63 47.90 47.26 47.32 625,355 -0.62(-1.29%)
Dec 07, 2015 48.20 48.49 47.70 47.94 874,319 -0.28(-0.58%)
Dec 04, 2015 47.27 48.26 47.27 48.22 615,462 +1.02(+2.16%)
Dec 03, 2015 47.66 47.66 46.76 47.20 592,009 -0.26(-0.55%)
Dec 02, 2015 47.74 47.74 47.41 47.46 366,348 -0.22(-0.46%)
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.