Skip to main content

GX Metaverse ETF (NQ: VR )

24.69 -0.10 (-0.40%)
Streaming Delayed Price Updated: 3:46 PM EST, Dec 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2023 24.81 24.81 24.74 24.79 560 -0.19(-0.76%)
Dec 04, 2023 24.94 24.98 24.83 24.98 2,117 -0.16(-0.62%)
Dec 01, 2023 25.14 25.14 25.14 25.14 388 +0.39(+1.56%)
Nov 30, 2023 24.79 24.81 24.67 24.75 6,106 -0.22(-0.88%)
Nov 29, 2023 25.36 25.36 24.97 24.97 2,438 -0.02(-0.08%)
Nov 28, 2023 24.92 24.99 24.92 24.99 1,452 +0.22(+0.89%)
Nov 27, 2023 24.59 24.77 24.59 24.77 364 +0.16(+0.66%)
Nov 24, 2023 24.59 24.63 24.59 24.61 556 -0.02(-0.10%)
Nov 22, 2023 24.71 25.10 24.63 24.63 1,414 +0.12(+0.49%)
Nov 21, 2023 24.57 24.57 24.37 24.51 1,580 -0.13(-0.53%)
Nov 20, 2023 24.59 24.64 24.59 24.64 455 +0.39(+1.61%)
Nov 17, 2023 24.16 24.25 24.16 24.25 281 +0.09(+0.37%)
Nov 16, 2023 24.16 24.16 24.16 24.16 266 -0.24(-0.98%)
Nov 15, 2023 24.42 24.42 24.36 24.40 1,166 +0.29(+1.20%)
Nov 14, 2023 24.08 24.19 24.08 24.11 1,562 +0.34(+1.43%)
Nov 13, 2023 23.77 23.77 23.77 23.77 402 +0.14(+0.59%)
Nov 10, 2023 23.56 23.63 23.56 23.63 451 +0.19(+0.81%)
Nov 09, 2023 23.71 24.09 23.44 23.44 2,224 +0.11(+0.47%)
Nov 08, 2023 23.29 23.33 23.24 23.33 740 +0.46(+2.01%)
Nov 07, 2023 22.63 22.87 22.63 22.87 202 +0.15(+0.66%)
Nov 06, 2023 23.31 23.31 22.58 22.72 5,403 -0.03(-0.13%)
Nov 03, 2023 22.75 22.75 22.75 22.75 163 +0.56(+2.52%)
Nov 02, 2023 22.05 22.19 22.05 22.19 1,610 +0.58(+2.68%)
Nov 01, 2023 21.04 21.61 21.04 21.61 519 +0.21(+0.98%)
Oct 31, 2023 21.40 21.40 21.40 21.40 37 +0.20(+0.97%)
Oct 30, 2023 21.19 21.20 21.20 21.20 95 +0.27(+1.27%)
Oct 27, 2023 20.99 20.99 20.93 20.93 255 +0.09(+0.43%)
Oct 26, 2023 20.84 20.84 20.84 20.84 133 -0.39(-1.84%)
Oct 25, 2023 21.23 21.23 21.23 21.23 410 -0.57(-2.64%)
Oct 24, 2023 21.81 21.80 21.80 21.80 16 +0.47(+2.20%)
Oct 23, 2023 21.34 21.34 21.34 21.34 49 +0.18(+0.83%)
Oct 20, 2023 21.20 21.20 21.16 21.16 369 -0.24(-1.12%)
Oct 19, 2023 21.49 21.49 21.40 21.40 382 -0.12(-0.56%)
Oct 18, 2023 21.52 21.52 21.52 21.52 67 -0.43(-1.96%)
Oct 17, 2023 21.95 21.95 21.95 21.95 52 -0.08(-0.36%)
Oct 16, 2023 21.98 22.03 21.98 22.03 506 +0.37(+1.71%)
Oct 13, 2023 21.66 21.66 21.66 21.66 287 -0.48(-2.17%)
Oct 12, 2023 22.14 22.14 22.14 22.14 104 -0.19(-0.85%)
Oct 11, 2023 22.33 22.33 22.33 22.33 75 +0.15(+0.68%)
Oct 10, 2023 22.18 22.18 22.18 22.18 159 +0.27(+1.23%)
Oct 09, 2023 21.67 21.91 21.67 21.91 361 +0.08(+0.37%)
Oct 06, 2023 21.83 21.83 21.83 21.83 238 +0.35(+1.63%)
Oct 05, 2023 21.41 21.48 21.41 21.48 195 +0.14(+0.66%)
Oct 04, 2023 21.34 21.34 21.34 21.34 66 +0.22(+1.04%)
Oct 03, 2023 21.35 21.35 21.12 21.12 191 -0.44(-2.04%)
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.