Advertisement
U.S. markets closed

Global X Metaverse ETF (VR)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
25.55+0.00 (+0.01%)
At close: 12:11PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 2024------
Mar 26, 2024------
Mar 25, 2024------
Mar 22, 2024------
Mar 21, 2024------
Mar 20, 2024------
Mar 19, 2024------
Mar 18, 2024------
Mar 15, 2024------
Mar 14, 2024------
Mar 13, 2024------
Mar 12, 2024------
Mar 11, 2024------
Mar 08, 2024------
Mar 07, 2024------
Mar 06, 2024------
Mar 05, 2024------
Mar 04, 2024------
Mar 01, 2024------
Feb 29, 2024------
Feb 28, 2024------
Feb 27, 2024------
Feb 26, 2024------
Feb 23, 2024------
Feb 22, 2024------
Feb 21, 202425.6125.6125.6125.6125.61-
Feb 20, 202425.6125.6125.6125.6125.61-
Feb 16, 202425.5525.6125.5525.6125.611,118
Feb 15, 202425.5525.5525.5425.5525.55906
Feb 14, 202425.5525.5525.5525.5525.55905
Feb 13, 202425.5525.6425.5225.5825.582,042
Feb 12, 202425.5525.6025.5525.6025.601,007
Feb 09, 202425.5925.5925.5525.5525.55531
Feb 08, 202425.5525.6125.5225.5525.552,522
Feb 07, 202425.5625.5625.5625.5625.562,460
Feb 06, 202425.5625.6025.5625.5625.561,116
Feb 05, 202425.5525.6125.5325.6025.601,866
Feb 02, 202425.5525.6125.5425.5425.541,100
Feb 01, 202425.5525.5525.5525.5525.551,106
Jan 31, 202425.6525.6525.6525.6525.65404
Jan 30, 202425.7425.7425.6425.7025.701,195
Jan 29, 202425.7125.7725.6025.6025.605,123
Jan 26, 202425.7325.7325.7025.7125.71579
Jan 25, 202425.7025.7125.6625.6625.66570
Jan 24, 202425.7925.7925.6025.6025.601,140
Jan 23, 202425.4125.5525.4125.5525.551,083
Jan 22, 202425.2025.3625.1825.2125.211,369
Jan 19, 202425.1125.1125.1125.1125.11473
Jan 18, 202424.7824.9424.7824.8924.89712
Jan 17, 202424.6224.6224.3824.6124.611,251
Jan 16, 202425.2525.2525.0325.0325.03819
Jan 12, 202425.6025.6025.6025.6025.60204
Jan 11, 202425.9125.9125.7325.7325.73677
Jan 10, 202425.6125.8625.6125.8625.86360
Jan 09, 202425.6425.6425.5325.5825.58864
Jan 08, 202425.5525.6425.5525.6425.641,207
Jan 05, 202425.0525.3125.0525.0825.081,036
Jan 04, 202425.0825.2125.0825.2125.21967
Jan 03, 202424.9725.0224.9024.9024.901,236
Jan 02, 202425.6725.6725.2025.2225.222,659
Dec 29, 202325.9926.1425.9926.0726.07906
Dec 28, 202326.2126.2826.2126.2226.221,236
Dec 28, 20230.060991 Dividend
Dec 27, 202326.2026.2626.1426.2626.201,559
Dec 26, 202326.3426.3425.8925.9925.931,211
Dec 22, 202325.7625.7625.6625.6625.60685
Dec 21, 202326.1326.3626.1326.3526.29864
Dec 20, 202326.2526.2525.7225.7225.66750
Dec 19, 202326.1026.1926.1026.1926.13841
Dec 18, 202325.6625.7825.6625.7325.67568
Dec 15, 202325.9425.9425.6425.6925.631,333
Dec 14, 202325.6925.7525.6925.7525.69747
Dec 13, 202325.4225.6925.1025.6925.63704
Dec 12, 202325.0825.1725.0825.1025.04972
Dec 11, 202325.0825.0824.9324.9524.891,262
Dec 08, 202325.2125.2125.2125.2125.15154
Dec 07, 202325.0425.0425.0025.0024.94452
Dec 06, 202324.6924.7524.6924.7524.69882
Dec 05, 202324.8124.8124.7424.7924.73560
Dec 04, 202324.9424.9824.8324.9824.922,117
Dec 01, 202325.1425.1425.1425.1425.08388
Nov 30, 202324.7924.8124.6724.7524.696,106
Nov 29, 202325.3625.3624.9724.9724.912,438
Nov 28, 202324.9224.9924.9224.9924.931,452
Nov 27, 202324.5924.7724.5924.7724.71364
Nov 24, 202324.5924.6324.5924.6124.55556
Nov 22, 202324.7125.1024.6324.6324.571,414
Nov 21, 202324.5724.5724.3724.5124.451,580
Nov 20, 202324.5924.6424.5924.6424.58455
Nov 17, 202324.1624.2524.1624.2524.19281
Nov 16, 202324.1624.1624.1624.1624.10266
Nov 15, 202324.4224.4224.3624.4024.341,167
Nov 14, 202324.0824.1924.0824.1124.051,562
Nov 13, 202323.7723.7723.7723.7723.71402
Nov 10, 202323.5623.6323.5623.6323.58451
Nov 09, 202323.7124.0923.4423.4423.392,224
Nov 08, 202323.2923.3323.2423.3323.28740
Nov 07, 202322.6322.8722.6322.8722.82202
Nov 06, 202323.3123.3122.5822.7222.675,403
Nov 03, 202322.7522.7522.7522.7522.70163
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...