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 (%)
Oct 31, 2013 39.44 39.63 39.32 39.48 589,223 +0.14(+0.36%)
Oct 30, 2013 39.62 39.70 39.24 39.34 769,884 -0.15(-0.38%)
Oct 29, 2013 39.40 39.53 39.13 39.49 616,171 +0.23(+0.59%)
Oct 28, 2013 38.92 39.31 38.79 39.26 1,155,261 +0.45(+1.16%)
Oct 25, 2013 39.00 39.24 37.92 38.81 1,363,873 -0.20(-0.51%)
Oct 24, 2013 39.06 39.35 38.86 39.01 837,663 +0.01(+0.03%)
Oct 23, 2013 39.09 39.59 38.77 39.00 1,089,872 -0.09(-0.23%)
Oct 22, 2013 39.29 39.59 38.99 39.09 641,983 +0.02(+0.05%)
Oct 21, 2013 39.18 39.52 38.99 39.07 642,117 -0.05(-0.13%)
Oct 18, 2013 39.33 39.50 38.92 39.12 671,274 -0.04(-0.10%)
Oct 17, 2013 38.97 39.32 38.92 39.16 499,388 +0.16(+0.41%)
Oct 16, 2013 38.73 39.09 38.48 39.00 910,731 +0.88(+2.31%)
Oct 15, 2013 38.39 38.48 38.09 38.12 387,810 -0.28(-0.73%)
Oct 14, 2013 38.03 38.40 38.03 38.40 263,624 +0.28(+0.73%)
Oct 11, 2013 38.00 38.12 37.90 38.12 285,316 +0.11(+0.29%)
Oct 10, 2013 37.43 38.03 37.37 38.01 605,184 +0.82(+2.20%)
Oct 09, 2013 37.30 37.30 37.03 37.19 529,414 -0.12(-0.32%)
Oct 08, 2013 37.65 37.68 37.20 37.31 777,799 -0.28(-0.74%)
Oct 07, 2013 37.29 37.66 37.20 37.59 442,900 +0.16(+0.43%)
Oct 04, 2013 37.35 37.46 37.19 37.43 465,643 +0.12(+0.32%)
Oct 03, 2013 37.91 37.96 37.28 37.31 942,234 -0.57(-1.50%)
Oct 02, 2013 37.35 37.89 37.11 37.88 900,814 +0.51(+1.36%)
Oct 01, 2013 37.07 37.41 36.82 37.37 628,496 +0.53(+1.44%)
Sep 27, 2013 36.82 37.13 36.70 36.84 434,140 +0.02(+0.05%)
Sep 26, 2013 36.89 37.03 36.60 36.82 361,456 -0.02(-0.05%)
Sep 25, 2013 36.55 36.99 36.55 36.84 447,873 +0.27(+0.74%)
Sep 24, 2013 36.38 36.75 36.34 36.57 670,478 +0.12(+0.33%)
Sep 23, 2013 36.32 36.57 36.22 36.45 530,131 +0.00(+0.00%)
Sep 20, 2013 36.28 36.55 36.28 36.45 728,086 +0.17(+0.47%)
Sep 19, 2013 36.34 36.49 36.26 36.28 395,639 -0.11(-0.30%)
Sep 18, 2013 36.59 36.59 36.32 36.39 761,703 -0.11(-0.30%)
Sep 17, 2013 36.50 36.82 36.32 36.50 377,955 -0.06(-0.16%)
Sep 16, 2013 36.45 36.78 36.22 36.56 569,905 +0.34(+0.94%)
Sep 13, 2013 36.19 36.38 35.90 36.22 431,332 +0.22(+0.61%)
Sep 12, 2013 35.64 36.17 35.56 36.00 823,342 +0.21(+0.59%)
Sep 11, 2013 35.48 35.98 35.39 35.79 550,887 -0.02(-0.06%)
Sep 10, 2013 35.51 35.84 35.35 35.81 588,974 +0.42(+1.19%)
Sep 09, 2013 34.99 35.42 34.93 35.39 423,729 +0.55(+1.58%)
Sep 06, 2013 35.38 35.38 34.79 34.84 613,182 -0.46(-1.30%)
Sep 05, 2013 35.26 35.59 34.97 35.30 760,835 +0.10(+0.28%)
Sep 04, 2013 35.08 35.25 34.76 35.20 748,412 +0.17(+0.49%)
Sep 03, 2013 34.97 35.38 34.44 35.03 517,157 +0.42(+1.21%)
Aug 30, 2013 34.71 34.84 34.53 34.61 445,936 -0.03(-0.09%)
Aug 29, 2013 34.27 34.70 34.13 34.64 459,656 +0.46(+1.35%)
Aug 28, 2013 34.70 34.84 34.10 34.18 827,183 -0.46(-1.33%)
Aug 27, 2013 34.80 34.96 34.64 34.64 497,793 -0.31(-0.89%)
Aug 26, 2013 35.06 35.17 34.86 34.95 245,539 -0.02(-0.06%)
Aug 23, 2013 34.97 35.08 34.85 34.97 381,025 +0.02(+0.06%)
Aug 22, 2013 34.59 35.17 34.50 34.95 260,163 +0.53(+1.54%)
Aug 21, 2013 34.60 34.67 34.35 34.42 323,437 -0.25(-0.72%)
Aug 20, 2013 34.34 34.73 34.27 34.67 267,492 +0.28(+0.81%)
Aug 19, 2013 34.59 34.75 34.31 34.39 315,351 -0.29(-0.84%)
Aug 16, 2013 35.11 35.28 34.68 34.68 394,321 -0.41(-1.17%)
Aug 15, 2013 35.32 35.32 34.87 35.09 619,827 -0.33(-0.93%)
Aug 14, 2013 35.35 35.61 35.29 35.42 413,453 +0.01(+0.03%)
Aug 13, 2013 34.91 35.42 34.80 35.41 544,562 +0.58(+1.67%)
Aug 12, 2013 34.68 34.94 34.45 34.83 466,220 +0.12(+0.35%)
Aug 09, 2013 34.74 34.93 34.62 34.71 422,336 +0.00(+0.00%)
Aug 08, 2013 34.94 35.24 34.71 34.71 572,107 -0.16(-0.46%)
Aug 07, 2013 34.85 35.12 34.76 34.87 557,127 -0.12(-0.34%)
Aug 06, 2013 35.04 35.10 34.77 34.99 603,531 -0.14(-0.40%)
Aug 05, 2013 35.41 35.51 35.03 35.13 808,735 -0.31(-0.87%)
Aug 02, 2013 35.05 35.45 34.91 35.44 729,341 +0.37(+1.06%)
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.