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 (%)
Sep 29, 2017 48.35 49.63 48.35 49.21 1,516,836 +0.92(+1.91%)
Sep 28, 2017 47.43 48.35 47.09 48.29 671,290 +0.98(+2.07%)
Sep 27, 2017 47.02 47.31 889,497 +0.37(+0.79%)
Sep 26, 2017 47.33 47.40 46.29 46.94 698,521 -0.65(-1.37%)
Sep 25, 2017 47.63 47.85 47.14 47.59 500,783 -0.05(-0.10%)
Sep 22, 2017 47.66 47.82 47.34 47.64 548,889 -0.10(-0.21%)
Sep 21, 2017 47.11 47.97 46.98 47.74 1,160,269 +0.81(+1.73%)
Sep 20, 2017 45.93 47.01 45.08 46.93 1,455,306 +1.20(+2.62%)
Sep 19, 2017 46.13 46.37 45.65 45.73 1,295,010 -0.51(-1.10%)
Sep 18, 2017 47.27 47.49 46.16 46.24 649,502 -0.98(-2.08%)
Sep 15, 2017 47.36 47.76 46.93 47.22 1,190,937 -0.01(-0.02%)
Sep 14, 2017 48.73 48.73 46.80 47.23 1,127,733 -1.83(-3.73%)
Sep 13, 2017 48.43 49.55 47.85 49.06 1,460,534 +0.63(+1.30%)
Sep 12, 2017 47.18 48.48 47.07 48.43 1,366,812 +1.37(+2.91%)
Sep 11, 2017 47.83 49.69 46.30 47.06 4,262,149 +3.04(+6.91%)
Sep 08, 2017 42.00 45.04 41.15 44.02 3,699,615 +1.84(+4.36%)
Sep 07, 2017 45.55 45.69 42.05 42.18 2,504,492 -3.28(-7.22%)
Sep 06, 2017 45.49 46.09 44.72 45.46 2,286,934 -0.03(-0.07%)
Sep 05, 2017 49.21 49.21 45.41 45.49 1,649,023 -4.40(-8.82%)
Sep 01, 2017 50.25 50.61 49.70 49.89 580,621 -0.26(-0.52%)
Aug 31, 2017 50.35 50.52 50.01 50.15 1,175,666 -0.05(-0.10%)
Aug 30, 2017 49.95 50.27 49.90 50.20 639,456 +0.20(+0.40%)
Aug 29, 2017 50.34 50.74 49.99 50.00 495,555 -0.64(-1.26%)
Aug 28, 2017 51.58 51.58 50.20 50.64 1,117,398 -1.13(-2.18%)
Aug 25, 2017 51.55 51.96 51.45 51.77 550,946 +0.29(+0.56%)
Aug 24, 2017 52.46 52.67 51.40 51.48 702,606 -0.89(-1.70%)
Aug 23, 2017 52.58 52.84 52.33 52.37 271,940 -0.30(-0.57%)
Aug 22, 2017 52.51 52.78 52.46 52.67 259,031 +0.16(+0.30%)
Aug 21, 2017 52.56 52.63 52.24 52.51 188,591 +0.05(+0.10%)
Aug 18, 2017 52.42 52.66 52.36 52.46 317,636 -0.17(-0.32%)
Aug 17, 2017 53.39 53.49 52.56 52.63 312,406 -0.76(-1.42%)
Aug 16, 2017 53.69 53.92 53.36 53.39 200,304 -0.17(-0.32%)
Aug 15, 2017 53.79 53.90 53.37 53.56 203,190 -0.09(-0.17%)
Aug 14, 2017 53.68 53.94 53.58 53.65 338,756 +0.17(+0.32%)
Aug 11, 2017 53.40 53.60 53.37 53.48 500,755 +0.01(+0.02%)
Aug 10, 2017 53.60 53.74 53.27 53.47 176,982 -0.26(-0.48%)
Aug 09, 2017 53.10 53.77 53.08 53.73 400,647 +0.56(+1.05%)
Aug 08, 2017 53.25 53.60 53.10 53.17 496,339 -0.07(-0.13%)
Aug 07, 2017 53.76 53.86 53.10 53.24 346,330 -0.51(-0.95%)
Aug 04, 2017 54.31 54.32 53.56 53.75 448,957 -0.38(-0.70%)
Aug 03, 2017 54.03 54.44 53.77 54.13 397,047 +0.11(+0.20%)
Aug 02, 2017 53.72 54.13 53.64 54.02 616,273 +0.40(+0.75%)
Aug 01, 2017 53.87 53.89 53.27 53.62 494,108 -0.17(-0.32%)
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%)
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.