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 (%)
Dec 31, 2008 25.40 26.39 25.24 26.16 649,488 +0.67(+2.63%)
Dec 30, 2008 25.02 25.50 24.89 25.49 375,115 +0.80(+3.24%)
Dec 29, 2008 25.07 25.07 24.30 24.69 151,517 -0.31(-1.24%)
Dec 26, 2008 24.45 25.10 24.45 25.00 76,747 +0.67(+2.75%)
Dec 24, 2008 24.74 24.74 23.83 24.33 50,795 -0.56(-2.25%)
Dec 23, 2008 25.30 25.83 24.23 24.89 368,578 -0.22(-0.88%)
Dec 22, 2008 24.94 25.11 24.02 25.11 307,401 +0.11(+0.44%)
Dec 19, 2008 24.81 25.02 24.38 25.00 747,820 +0.27(+1.09%)
Dec 18, 2008 25.04 25.21 23.78 24.73 778,330 -0.18(-0.72%)
Dec 17, 2008 24.98 25.14 24.19 24.91 433,487 -0.53(-2.08%)
Dec 16, 2008 22.91 25.88 22.70 25.44 1,021,619 +2.77(+12.22%)
Dec 15, 2008 23.80 24.00 22.05 22.67 788,485 -1.03(-4.35%)
Dec 12, 2008 22.50 23.83 22.01 23.70 435,793 +0.80(+3.49%)
Dec 11, 2008 23.34 24.17 22.42 22.90 687,042 -0.92(-3.86%)
Dec 10, 2008 22.14 24.00 22.14 23.82 628,518 +1.91(+8.72%)
Dec 09, 2008 23.00 23.94 21.51 21.91 354,503 -1.51(-6.45%)
Dec 08, 2008 24.03 24.34 22.45 23.42 427,537 -0.31(-1.31%)
Dec 05, 2008 22.77 23.73 21.97 23.73 416,405 +0.83(+3.62%)
Dec 04, 2008 22.80 23.47 21.96 22.90 565,355 -0.09(-0.39%)
Dec 03, 2008 22.16 23.01 21.01 22.99 799,166 +0.96(+4.36%)
Dec 02, 2008 20.33 22.11 20.33 22.03 377,217 +2.26(+11.43%)
Dec 01, 2008 22.71 22.85 19.71 19.77 834,398 -3.47(-14.93%)
Nov 28, 2008 22.60 23.25 22.58 23.24 415,479 +0.61(+2.70%)
Nov 26, 2008 21.35 23.02 21.04 22.63 590,598 +0.76(+3.48%)
Nov 25, 2008 20.73 21.87 20.33 21.87 973,048 +1.42(+6.94%)
Nov 24, 2008 19.39 20.50 19.10 20.45 826,291 +0.87(+4.44%)
Nov 21, 2008 19.18 19.68 17.51 19.58 946,292 +1.19(+6.47%)
Nov 20, 2008 17.97 19.10 17.97 18.39 652,094 +0.19(+1.04%)
Nov 19, 2008 18.37 18.78 17.80 18.20 646,164 -0.41(-2.20%)
Nov 18, 2008 19.14 19.21 17.89 18.61 759,762 -0.45(-2.36%)
Nov 17, 2008 18.18 19.25 18.18 19.06 502,483 +0.63(+3.42%)
Nov 14, 2008 18.59 19.48 17.94 18.43 366,459 -0.56(-2.95%)
Nov 13, 2008 17.45 19.09 16.80 18.99 639,644 +2.10(+12.43%)
Nov 12, 2008 16.65 17.25 16.65 16.89 434,699 +0.05(+0.30%)
Nov 11, 2008 16.85 17.54 16.71 16.84 718,554 -0.23(-1.35%)
Nov 10, 2008 17.71 17.96 17.04 17.07 1,334,984 -0.28(-1.61%)
Nov 07, 2008 18.00 19.00 17.05 17.35 1,675,398 +0.67(+4.02%)
Nov 06, 2008 16.58 17.53 16.58 16.68 416,042 +0.11(+0.66%)
Nov 05, 2008 17.05 17.50 16.50 16.57 330,902 -0.79(-4.55%)
Nov 04, 2008 17.55 17.79 17.01 17.36 379,029 -0.16(-0.91%)
Nov 03, 2008 17.53 18.12 17.46 17.52 400,345 -0.22(-1.24%)
Oct 31, 2008 17.98 18.72 17.59 17.74 1,190,172 -0.36(-1.99%)
Oct 30, 2008 17.82 18.45 17.25 18.10 528,210 +0.76(+4.38%)
Oct 29, 2008 17.72 17.94 16.94 17.34 1,216,604 -0.50(-2.80%)
Oct 28, 2008 19.31 19.31 17.16 17.84 764,748 -0.81(-4.34%)
Oct 27, 2008 18.94 19.00 17.55 18.65 493,846 -0.40(-2.10%)
Oct 24, 2008 17.24 19.38 17.07 19.05 294,339 +0.19(+1.01%)
Oct 23, 2008 17.25 19.14 16.95 18.86 320,045 +1.78(+10.42%)
Oct 22, 2008 17.24 17.75 16.58 17.08 111,504 -0.73(-4.10%)
Oct 21, 2008 17.94 18.70 17.26 17.81 213,627 -0.58(-3.15%)
Oct 20, 2008 18.55 18.56 17.37 18.39 178,664 +0.15(+0.82%)
Oct 17, 2008 17.98 19.69 17.63 18.24 351,998 -0.28(-1.51%)
Oct 16, 2008 17.44 18.55 15.89 18.52 343,595 +1.32(+7.67%)
Oct 15, 2008 18.66 18.90 17.20 17.20 223,807 -1.92(-10.04%)
Oct 14, 2008 20.29 20.29 17.90 19.12 263,547 -0.38(-1.95%)
Oct 13, 2008 18.85 19.56 18.49 19.50 361,933 +1.47(+8.15%)
Oct 10, 2008 13.05 19.41 12.56 18.03 459,093 +3.19(+21.50%)
Oct 09, 2008 18.84 18.84 14.84 14.84 300,041 -3.49(-19.04%)
Oct 08, 2008 18.43 20.86 17.51 18.33 228,189 -0.85(-4.43%)
Oct 07, 2008 21.90 22.06 18.30 19.18 194,130 -2.69(-12.30%)
Oct 06, 2008 21.46 22.56 20.56 21.87 296,791 -0.43(-1.93%)
Oct 03, 2008 22.73 23.06 21.74 22.30 152,943 +0.12(+0.54%)
Oct 02, 2008 22.14 22.62 21.71 22.18 102,617 +0.00(+0.00%)
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.