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 (%)
Jan 30, 2015 41.47 41.47 38.88 39.65 968,400 -0.25(-0.63%)
Jan 29, 2015 40.05 40.14 39.40 39.90 508,225 -0.02(-0.05%)
Jan 28, 2015 40.63 40.86 39.88 39.92 337,875 -0.62(-1.53%)
Jan 27, 2015 40.33 40.71 40.18 40.54 682,784 -0.08(-0.20%)
Jan 26, 2015 40.17 40.70 39.95 40.62 495,313 +0.49(+1.22%)
Jan 23, 2015 40.41 40.71 40.10 40.13 310,024 -0.40(-0.99%)
Jan 22, 2015 40.05 40.56 39.89 40.53 359,197 +0.82(+2.06%)
Jan 21, 2015 39.78 40.09 39.48 39.71 757,824 -0.08(-0.20%)
Jan 20, 2015 40.12 40.18 39.72 39.79 711,231 -0.26(-0.65%)
Jan 16, 2015 39.42 40.08 39.33 40.05 608,794 +0.65(+1.65%)
Jan 15, 2015 39.06 39.53 38.90 39.40 610,311 +0.23(+0.59%)
Jan 14, 2015 39.33 39.81 38.97 39.17 803,437 -0.52(-1.31%)
Jan 13, 2015 40.01 40.77 39.49 39.69 1,296,260 -0.05(-0.13%)
Jan 12, 2015 40.77 40.83 39.74 39.74 687,930 -0.94(-2.31%)
Jan 09, 2015 41.18 41.32 40.54 40.68 502,331 -0.41(-1.00%)
Jan 08, 2015 40.62 41.12 40.41 41.09 869,145 +0.88(+2.19%)
Jan 07, 2015 40.30 40.64 39.76 40.21 507,829 +0.10(+0.25%)
Jan 06, 2015 40.47 40.52 39.70 40.11 928,660 -0.18(-0.45%)
Jan 05, 2015 40.84 40.88 39.99 40.29 719,531 -0.62(-1.52%)
Jan 02, 2015 41.56 41.87 40.81 40.91 602,949 -0.65(-1.56%)
Dec 31, 2014 41.84 41.56 41.56 41.56 392,400 -0.24(-0.57%)
Dec 30, 2014 41.47 41.96 41.25 41.80 391,169 +0.28(+0.67%)
Dec 29, 2014 41.55 42.19 41.50 41.52 429,146 -0.14(-0.34%)
Dec 26, 2014 41.63 41.81 41.51 41.66 304,353 +0.15(+0.36%)
Dec 24, 2014 41.34 41.51 41.51 41.51 192,800 +0.19(+0.46%)
Dec 23, 2014 41.10 41.41 40.95 41.32 640,526 +0.25(+0.61%)
Dec 22, 2014 40.95 41.15 40.77 41.07 492,043 +0.15(+0.37%)
Dec 19, 2014 41.00 41.06 40.83 40.92 1,276,768 -0.06(-0.15%)
Dec 18, 2014 40.70 41.00 40.43 40.98 891,144 +0.56(+1.39%)
Dec 17, 2014 40.18 40.54 39.97 40.42 899,129 +0.27(+0.67%)
Dec 16, 2014 40.17 40.74 40.06 40.15 705,423 +0.00(+0.00%)
Dec 15, 2014 40.90 41.14 40.09 40.15 914,289 -0.70(-1.71%)
Dec 12, 2014 41.12 41.39 40.67 40.85 579,680 -0.48(-1.16%)
Dec 11, 2014 41.10 41.61 41.03 41.33 918,900 +0.08(+0.19%)
Dec 10, 2014 41.67 42.02 41.20 41.25 658,629 -0.51(-1.22%)
Dec 09, 2014 42.09 42.12 41.69 41.76 600,694 -0.41(-0.97%)
Dec 08, 2014 42.12 42.35 42.02 42.17 1,108,644 +0.04(+0.09%)
Dec 05, 2014 41.86 42.10 41.85 42.13 512,385 +0.24(+0.57%)
Dec 04, 2014 41.83 41.99 41.64 41.89 573,164 +0.08(+0.19%)
Dec 03, 2014 41.57 41.97 41.50 41.81 530,320 +0.29(+0.70%)
Dec 02, 2014 41.38 41.63 41.19 41.52 1,062,006 +0.20(+0.48%)
Dec 01, 2014 41.34 41.60 41.08 41.32 677,027 -0.18(-0.43%)
Nov 28, 2014 41.63 41.90 41.44 41.50 572,022 +0.03(+0.07%)
Nov 26, 2014 41.24 41.47 41.47 41.47 651,600 +0.21(+0.51%)
Nov 25, 2014 41.22 41.44 40.97 41.26 1,122,660 +0.13(+0.32%)
Nov 24, 2014 41.30 41.41 41.09 41.13 1,534,877 -0.07(-0.17%)
Nov 21, 2014 41.20 41.28 41.07 41.20 727,608 +0.28(+0.68%)
Nov 20, 2014 40.88 41.18 40.83 40.92 766,435 -0.04(-0.10%)
Nov 19, 2014 40.50 40.99 40.49 40.96 661,216 +0.47(+1.16%)
Nov 18, 2014 40.21 40.86 40.10 40.49 682,215 +0.28(+0.70%)
Nov 17, 2014 40.11 40.42 40.02 40.21 754,580 +0.05(+0.12%)
Nov 14, 2014 40.10 40.48 40.04 40.16 1,051,921 +0.12(+0.30%)
Nov 13, 2014 39.80 40.26 39.80 40.04 802,456 +0.25(+0.63%)
Nov 12, 2014 39.73 39.91 39.63 39.79 1,092,460 +0.00(+0.00%)
Nov 11, 2014 39.78 39.89 39.70 39.79 351,485 +0.00(+0.00%)
Nov 10, 2014 39.80 40.10 39.75 39.79 521,215 -0.08(-0.20%)
Nov 07, 2014 39.74 39.90 39.61 39.87 481,547 +0.11(+0.28%)
Nov 06, 2014 39.65 39.91 39.59 39.76 603,309 -0.01(-0.03%)
Nov 05, 2014 39.68 39.94 39.59 39.77 600,088 +0.27(+0.68%)
Nov 04, 2014 39.38 39.72 39.01 39.50 1,909,220 +0.03(+0.08%)
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.