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 (%)
Mar 31, 2008 23.58 23.75 23.29 23.43 119,900 -0.07(-0.30%)
Mar 28, 2008 23.72 23.94 23.40 23.50 82,546 -0.18(-0.76%)
Mar 27, 2008 23.65 23.86 23.38 23.68 95,900 +0.04(+0.17%)
Mar 26, 2008 23.88 24.00 23.59 23.64 118,615 -0.36(-1.50%)
Mar 25, 2008 24.00 24.00 23.82 24.00 357,500 +0.00(+0.00%)
Mar 24, 2008 24.01 24.01 23.34 24.00 261,700 +0.15(+0.63%)
Mar 21, 2008 24.24 24.24 23.83 23.85 356,124 +0.00(+0.00%)
Mar 20, 2008 24.24 24.24 23.83 23.85 356,124 +0.21(+0.89%)
Mar 19, 2008 24.00 24.12 23.64 23.64 89,368 -0.21(-0.88%)
Mar 18, 2008 23.50 23.99 23.12 23.85 241,400 +0.85(+3.70%)
Mar 17, 2008 23.70 24.00 23.00 23.00 137,500 -1.03(-4.29%)
Mar 14, 2008 24.30 24.38 24.03 24.03 189,500 -0.18(-0.74%)
Mar 13, 2008 23.94 24.25 23.42 24.21 343,000 +0.03(+0.12%)
Mar 12, 2008 24.25 24.49 24.09 24.18 234,034 -0.04(-0.17%)
Mar 11, 2008 24.21 24.30 24.18 24.22 119,948 +0.10(+0.41%)
Mar 10, 2008 24.35 24.35 23.59 24.12 220,000 -0.10(-0.41%)
Mar 07, 2008 24.31 24.42 24.11 24.22 129,420 -0.22(-0.90%)
Mar 06, 2008 24.61 24.61 24.30 24.44 205,500 -0.26(-1.05%)
Mar 05, 2008 24.75 24.89 24.61 24.70 175,747 +0.05(+0.20%)
Mar 04, 2008 24.75 24.94 24.60 24.65 178,500 -0.14(-0.56%)
Mar 03, 2008 24.90 24.96 24.63 24.79 90,962 -0.05(-0.20%)
Feb 29, 2008 24.67 24.88 24.40 24.84 84,200 -0.06(-0.24%)
Feb 28, 2008 24.80 25.05 24.80 24.90 182,600 -0.10(-0.40%)
Feb 27, 2008 24.85 25.00 24.76 25.00 191,800 +0.00(+0.00%)
Feb 26, 2008 24.80 25.00 24.80 25.00 163,400 +0.16(+0.64%)
Feb 25, 2008 24.90 25.00 24.76 24.84 180,000 -0.05(-0.20%)
Feb 22, 2008 24.96 25.00 24.70 24.89 183,800 +0.02(+0.08%)
Feb 21, 2008 25.00 25.06 24.87 24.87 123,900 -0.13(-0.52%)
Feb 20, 2008 25.00 25.10 24.93 25.00 176,000 -0.10(-0.40%)
Feb 19, 2008 25.00 25.34 24.91 25.10 174,600 +0.11(+0.44%)
Feb 18, 2008 25.02 25.13 24.85 24.99 0 +0.00(+0.00%)
Feb 15, 2008 25.02 25.13 24.85 24.99 258,300 -0.08(-0.32%)
Feb 14, 2008 24.90 25.11 24.72 25.07 358,100 +0.29(+1.17%)
Feb 13, 2008 25.39 25.44 24.44 24.78 161,500 +0.06(+0.24%)
Feb 12, 2008 24.91 25.09 24.61 24.72 167,000 -0.14(-0.56%)
Feb 11, 2008 25.09 25.34 24.81 24.86 181,200 -0.23(-0.92%)
Feb 08, 2008 24.98 25.19 24.95 25.09 131,600 +0.15(+0.60%)
Feb 07, 2008 24.68 25.01 24.68 24.94 444,300 +0.18(+0.73%)
Feb 06, 2008 24.93 24.94 24.70 24.76 269,800 -0.16(-0.64%)
Feb 05, 2008 24.79 24.92 24.66 24.92 169,500 +0.13(+0.52%)
Feb 04, 2008 25.01 25.01 24.50 24.79 202,200 -0.20(-0.80%)
Feb 01, 2008 24.46 24.99 24.07 24.99 410,800 +0.64(+2.63%)
Jan 31, 2008 24.70 25.57 24.00 24.35 351,000 -0.43(-1.74%)
Jan 30, 2008 24.80 25.00 24.78 24.78 191,300 -0.12(-0.48%)
Jan 29, 2008 25.12 25.40 24.79 24.90 154,000 -0.10(-0.40%)
Jan 28, 2008 24.74 25.05 24.67 25.00 72,100 +0.25(+1.01%)
Jan 25, 2008 25.10 25.10 24.66 24.75 134,800 -0.05(-0.20%)
Jan 24, 2008 24.93 25.00 24.70 24.80 166,600 -0.09(-0.36%)
Jan 23, 2008 24.70 25.00 24.56 24.89 143,900 +0.15(+0.61%)
Jan 22, 2008 24.56 25.50 24.56 24.74 213,962 -0.51(-2.02%)
Jan 21, 2008 25.50 25.67 24.61 25.25 0 +0.00(+0.00%)
Jan 18, 2008 25.50 25.67 24.61 25.25 162,700 -0.20(-0.79%)
Jan 17, 2008 25.69 26.01 25.24 25.45 78,900 -0.14(-0.55%)
Jan 16, 2008 25.90 26.10 25.59 25.59 139,740 -0.33(-1.27%)
Jan 15, 2008 25.67 26.19 25.67 25.92 51,500 -0.14(-0.54%)
Jan 14, 2008 26.07 26.23 25.74 26.06 89,900 +0.16(+0.62%)
Jan 11, 2008 26.08 26.18 25.90 25.90 234,200 -0.29(-1.11%)
Jan 10, 2008 26.05 26.26 26.05 26.19 110,800 -0.03(-0.11%)
Jan 09, 2008 25.55 26.22 25.55 26.22 62,700 +0.60(+2.34%)
Jan 08, 2008 26.11 26.30 25.53 25.62 56,500 -0.51(-1.95%)
Jan 07, 2008 25.70 26.13 25.54 26.13 63,900 +0.62(+2.43%)
Jan 04, 2008 25.18 26.07 25.18 25.51 75,800 -0.01(-0.04%)
Jan 03, 2008 26.09 26.15 25.23 25.52 50,800 -0.46(-1.77%)
Jan 02, 2008 25.86 26.15 25.67 25.98 109,200 +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.