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 (%)
Jun 29, 2012 32.08 32.27 31.91 32.03 522,281 +0.26(+0.82%)
Jun 28, 2012 31.58 31.82 31.38 31.77 557,161 +0.25(+0.79%)
Jun 27, 2012 31.25 31.52 31.16 31.52 535,316 +0.24(+0.77%)
Jun 26, 2012 31.13 31.41 31.03 31.28 437,221 +0.24(+0.77%)
Jun 25, 2012 31.16 31.33 30.79 31.04 502,870 -0.28(-0.89%)
Jun 22, 2012 31.34 31.70 31.22 31.32 2,119,301 +0.06(+0.19%)
Jun 21, 2012 31.22 31.55 31.10 31.26 891,918 +0.17(+0.55%)
Jun 20, 2012 31.20 31.23 31.00 31.09 2,384,401 -0.16(-0.51%)
Jun 19, 2012 31.49 31.57 30.91 31.25 1,270,355 +0.22(+0.71%)
Jun 18, 2012 31.39 31.42 30.95 31.03 1,198,207 -0.47(-1.49%)
Jun 15, 2012 31.29 31.71 31.25 31.50 898,409 +0.21(+0.67%)
Jun 14, 2012 31.50 31.65 31.19 31.29 969,107 -0.23(-0.73%)
Jun 13, 2012 31.60 31.99 31.41 31.52 1,092,593 -0.36(-1.13%)
Jun 12, 2012 31.73 31.90 31.50 31.88 965,896 +0.34(+1.08%)
Jun 11, 2012 32.01 32.18 31.53 31.54 547,068 -0.21(-0.66%)
Jun 08, 2012 32.25 32.25 31.64 31.75 613,251 -0.40(-1.24%)
Jun 07, 2012 32.53 32.65 32.15 32.15 782,279 -0.07(-0.22%)
Jun 06, 2012 32.04 32.52 31.95 32.22 1,386,175 +0.33(+1.03%)
Jun 05, 2012 30.90 31.96 30.90 31.89 2,198,007 +0.82(+2.64%)
Jun 04, 2012 30.94 31.10 30.75 31.07 2,005,547 +0.29(+0.94%)
Jun 01, 2012 31.11 31.27 30.71 30.78 1,005,608 -0.60(-1.91%)
May 31, 2012 31.36 31.66 31.15 31.38 756,968 +0.00(+0.00%)
May 30, 2012 31.41 31.62 31.12 31.38 1,055,320 -0.20(-0.63%)
May 29, 2012 31.48 31.66 31.26 31.58 839,850 +0.16(+0.51%)
May 25, 2012 31.60 31.74 31.32 31.42 644,120 -0.08(-0.25%)
May 24, 2012 31.39 31.66 31.39 31.50 803,497 +0.21(+0.67%)
May 23, 2012 31.20 31.34 31.03 31.29 721,788 +0.04(+0.13%)
May 22, 2012 31.44 31.56 31.18 31.25 1,488,269 -0.32(-1.01%)
May 21, 2012 31.42 31.69 31.22 31.57 1,047,388 +0.10(+0.32%)
May 18, 2012 31.89 31.91 31.32 31.47 1,103,231 -0.47(-1.47%)
May 17, 2012 32.65 32.69 31.89 31.94 939,029 -0.71(-2.17%)
May 16, 2012 32.90 32.90 32.65 32.65 1,358,517 -0.16(-0.49%)
May 15, 2012 32.76 32.86 32.63 32.81 1,153,447 +0.02(+0.06%)
May 14, 2012 32.88 32.90 32.62 32.79 780,499 -0.27(-0.82%)
May 11, 2012 32.79 33.25 32.66 33.06 945,043 +0.20(+0.61%)
May 10, 2012 32.83 32.98 32.77 32.86 939,283 +0.14(+0.43%)
May 09, 2012 32.76 32.84 32.56 32.72 434,900 -0.15(-0.46%)
May 08, 2012 32.70 32.94 32.60 32.87 1,112,176 +0.12(+0.37%)
May 07, 2012 32.80 32.84 32.71 32.75 837,133 -0.09(-0.27%)
May 04, 2012 32.54 33.00 32.54 32.84 1,033,568 +0.03(+0.09%)
May 03, 2012 32.39 33.06 32.39 32.81 1,300,947 +0.70(+2.18%)
May 02, 2012 32.25 32.25 31.77 32.11 1,044,263 -0.19(-0.59%)
May 01, 2012 32.47 32.58 32.26 32.30 897,245 -0.20(-0.62%)
Apr 30, 2012 32.44 32.56 32.32 32.50 940,743 +0.03(+0.09%)
Apr 27, 2012 33.00 33.00 31.63 32.47 1,279,513 +0.45(+1.41%)
Apr 26, 2012 31.38 32.17 31.38 32.02 951,037 +0.76(+2.43%)
Apr 25, 2012 31.12 31.40 30.96 31.26 954,076 +0.37(+1.20%)
Apr 24, 2012 31.04 31.20 30.84 30.89 879,613 +0.01(+0.03%)
Apr 23, 2012 31.12 31.15 30.78 30.88 327,902 -0.33(-1.06%)
Apr 20, 2012 31.51 31.54 31.17 31.21 673,646 -0.21(-0.67%)
Apr 19, 2012 30.90 31.52 30.90 31.42 538,937 +0.59(+1.91%)
Apr 18, 2012 30.76 30.92 30.41 30.83 516,752 -0.08(-0.26%)
Apr 17, 2012 30.89 31.10 30.71 30.91 693,370 +0.12(+0.39%)
Apr 16, 2012 30.95 31.10 30.55 30.79 637,812 -0.05(-0.16%)
Apr 13, 2012 31.05 31.28 30.80 30.84 614,423 -0.28(-0.90%)
Apr 12, 2012 31.32 31.35 30.91 31.12 627,623 -0.14(-0.45%)
Apr 11, 2012 31.25 31.62 31.17 31.26 944,898 +0.08(+0.26%)
Apr 10, 2012 31.14 31.50 31.03 31.18 2,408,876 -0.13(-0.42%)
Apr 09, 2012 31.14 31.38 31.01 31.31 746,230 -0.09(-0.29%)
Apr 05, 2012 30.93 31.50 30.89 31.40 497,954 +0.39(+1.26%)
Apr 04, 2012 30.97 31.12 30.70 31.01 713,727 +0.03(+0.10%)
Apr 03, 2012 30.97 31.03 30.65 30.98 767,469 -0.03(-0.10%)
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.