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 (%)
Dec 31, 2007 25.46 26.05 25.10 25.98 122,224 +0.35(+1.37%)
Dec 28, 2007 25.57 25.89 24.77 25.63 86,700 +0.28(+1.10%)
Dec 27, 2007 25.57 25.87 25.11 25.35 51,000 -0.22(-0.86%)
Dec 26, 2007 25.96 26.24 25.51 25.57 54,400 -0.33(-1.27%)
Dec 24, 2007 26.20 26.41 25.83 25.90 115,900 -0.18(-0.69%)
Dec 21, 2007 26.07 27.75 25.84 26.08 248,200 +0.14(+0.54%)
Dec 20, 2007 26.15 26.15 25.10 25.94 157,100 -0.04(-0.15%)
Dec 19, 2007 25.99 26.07 25.84 25.98 90,600 +0.03(+0.12%)
Dec 18, 2007 25.40 26.00 25.40 25.95 50,200 +0.75(+2.98%)
Dec 17, 2007 25.04 25.67 25.04 25.20 51,100 +0.06(+0.24%)
Dec 14, 2007 25.60 26.00 25.04 25.14 48,400 -0.73(-2.82%)
Dec 13, 2007 25.23 26.01 25.07 25.87 43,400 +0.46(+1.81%)
Dec 12, 2007 25.30 25.96 24.73 25.41 44,020 +0.61(+2.46%)
Dec 11, 2007 26.01 26.06 24.73 24.80 68,300 -1.21(-4.65%)
Dec 10, 2007 26.14 26.14 25.89 26.01 45,900 -0.04(-0.15%)
Dec 07, 2007 26.16 26.30 25.62 26.05 60,000 -0.02(-0.08%)
Dec 06, 2007 25.35 26.19 25.29 26.07 59,000 +0.72(+2.84%)
Dec 05, 2007 25.95 25.95 24.95 25.35 74,100 -0.24(-0.94%)
Dec 04, 2007 24.98 26.13 24.56 25.59 103,500 +0.46(+1.83%)
Dec 03, 2007 24.99 25.42 24.70 25.13 78,400 +0.23(+0.92%)
Nov 30, 2007 25.60 25.75 24.65 24.90 102,400 -0.40(-1.58%)
Nov 29, 2007 25.16 26.04 24.98 25.30 105,300 +0.17(+0.68%)
Nov 28, 2007 24.99 25.55 24.99 25.13 96,100 +0.16(+0.64%)
Nov 27, 2007 25.00 25.60 24.88 24.97 112,900 +0.24(+0.97%)
Nov 26, 2007 25.39 25.56 24.65 24.73 67,600 -0.57(-2.25%)
Nov 23, 2007 25.20 25.40 25.19 25.30 31,200 +0.16(+0.64%)
Nov 21, 2007 24.93 25.70 24.93 25.14 42,600 +0.20(+0.80%)
Nov 20, 2007 25.03 25.27 24.59 24.94 117,400 -0.21(-0.83%)
Nov 19, 2007 25.32 25.85 24.86 25.15 96,100 -0.37(-1.45%)
Nov 16, 2007 26.07 26.07 25.08 25.52 74,200 -0.45(-1.73%)
Nov 15, 2007 26.00 26.82 25.71 25.97 52,700 -0.07(-0.27%)
Nov 14, 2007 26.09 26.71 25.89 26.04 38,100 +0.04(+0.15%)
Nov 13, 2007 26.04 26.14 25.70 26.00 89,300 +0.01(+0.04%)
Nov 12, 2007 25.80 26.47 25.71 25.99 101,300 +0.11(+0.43%)
Nov 09, 2007 25.88 26.21 25.42 25.88 98,400 -0.08(-0.31%)
Nov 08, 2007 25.93 26.81 25.81 25.96 148,700 -0.04(-0.15%)
Nov 07, 2007 26.75 26.90 25.90 26.00 200,600 -0.59(-2.22%)
Nov 06, 2007 26.82 27.00 26.17 26.59 575,100 +1.34(+5.31%)
Nov 05, 2007 25.53 26.25 24.50 25.25 116,800 -0.59(-2.28%)
Nov 02, 2007 25.94 26.05 25.47 25.84 69,100 +0.09(+0.35%)
Nov 01, 2007 25.60 26.12 25.55 25.75 122,200 -0.15(-0.58%)
Oct 31, 2007 25.99 26.25 25.50 25.90 116,000 -0.09(-0.35%)
Oct 30, 2007 25.79 26.00 25.41 25.99 267,900 +0.14(+0.54%)
Oct 29, 2007 25.85 25.95 25.70 25.85 48,500 -0.08(-0.31%)
Oct 26, 2007 25.65 26.00 25.42 25.93 104,300 +0.73(+2.90%)
Oct 25, 2007 25.00 26.04 24.83 25.20 113,300 +0.10(+0.40%)
Oct 24, 2007 25.32 25.45 24.60 25.10 150,600 -0.36(-1.41%)
Oct 23, 2007 25.53 25.94 24.98 25.46 81,300 +0.25(+0.99%)
Oct 22, 2007 25.00 26.00 24.95 25.21 85,500 -0.06(-0.24%)
Oct 19, 2007 25.63 25.80 24.94 25.27 105,400 -0.47(-1.83%)
Oct 18, 2007 25.47 25.97 24.66 25.74 145,900 +0.24(+0.94%)
Oct 17, 2007 25.55 25.55 25.05 25.50 101,000 +0.12(+0.47%)
Oct 16, 2007 25.28 25.45 25.07 25.38 29,900 +0.10(+0.40%)
Oct 15, 2007 25.80 25.90 25.03 25.28 126,000 -0.44(-1.71%)
Oct 12, 2007 25.58 26.00 25.31 25.72 114,700 +0.14(+0.55%)
Oct 11, 2007 25.70 26.04 25.55 25.58 69,500 -0.09(-0.35%)
Oct 10, 2007 25.60 26.06 25.28 25.67 45,100 +0.07(+0.27%)
Oct 09, 2007 25.48 25.85 24.99 25.60 88,600 +0.10(+0.39%)
Oct 08, 2007 25.40 26.40 24.85 25.50 65,200 +0.09(+0.35%)
Oct 05, 2007 25.62 25.69 25.30 25.41 110,300 +0.01(+0.04%)
Oct 04, 2007 25.18 25.51 25.13 25.40 96,500 +0.20(+0.79%)
Oct 03, 2007 25.17 26.33 25.06 25.20 253,700 +0.00(+0.00%)
Oct 02, 2007 24.94 25.50 24.90 25.20 125,400 +0.42(+1.69%)
Oct 01, 2007 23.97 24.78 23.67 24.78 177,700 +0.54(+2.23%)
Sep 28, 2007 24.80 25.06 24.00 24.24 868,200 -0.43(-1.74%)
Sep 27, 2007 25.02 25.22 24.10 24.67 141,800 -0.18(-0.72%)
Sep 26, 2007 24.40 25.25 24.38 24.85 200,300 +0.74(+3.07%)
Sep 25, 2007 24.00 24.25 23.84 24.11 115,900 -0.02(-0.08%)
Sep 24, 2007 24.80 24.80 23.76 24.13 145,000 -0.67(-2.70%)
Sep 21, 2007 24.99 25.25 24.60 24.80 144,000 -0.02(-0.08%)
Sep 20, 2007 24.60 25.61 24.08 24.82 172,800 +0.17(+0.69%)
Sep 19, 2007 25.00 26.00 24.60 24.65 146,600 -0.35(-1.40%)
Sep 18, 2007 25.00 25.07 24.42 25.00 96,300 +0.00(+0.00%)
Sep 17, 2007 25.15 25.27 24.64 25.00 138,900 -0.28(-1.11%)
Sep 14, 2007 24.50 25.73 24.50 25.28 180,200 +0.78(+3.18%)
Sep 13, 2007 24.51 24.85 24.36 24.50 112,400 -0.05(-0.20%)
Sep 12, 2007 23.70 24.67 23.70 24.55 384,900 +0.85(+3.59%)
Sep 11, 2007 22.95 24.25 22.82 23.70 373,600 +1.10(+4.87%)
Sep 10, 2007 22.95 23.35 22.50 22.60 257,300 +0.10(+0.44%)
Sep 07, 2007 22.00 22.51 21.90 22.50 63,600 +0.31(+1.40%)
Sep 06, 2007 22.25 22.30 22.02 22.19 19,700 -0.03(-0.14%)
Sep 05, 2007 22.22 22.28 22.00 22.22 47,400 +0.22(+1.00%)
Sep 04, 2007 22.31 22.32 21.75 22.00 89,500 -0.02(-0.09%)
Aug 31, 2007 21.75 22.30 21.70 22.02 94,900 +0.37(+1.71%)
Aug 30, 2007 21.50 21.83 21.14 21.65 38,200 +0.06(+0.28%)
Aug 29, 2007 21.55 21.73 21.34 21.59 33,200 +0.02(+0.07%)
Aug 28, 2007 21.40 21.79 21.00 21.57 36,000 +0.10(+0.48%)
Aug 27, 2007 21.60 21.60 21.27 21.47 75,000 -0.28(-1.29%)
Aug 24, 2007 21.85 21.97 21.22 21.75 97,300 -0.05(-0.23%)
Aug 23, 2007 21.91 22.22 21.18 21.80 43,400 -0.20(-0.91%)
Aug 22, 2007 21.40 22.10 21.37 22.00 50,100 +0.53(+2.47%)
Aug 21, 2007 21.30 21.63 21.28 21.47 31,700 -0.06(-0.28%)
Aug 20, 2007 21.90 21.92 21.48 21.53 34,200 -0.37(-1.69%)
Aug 17, 2007 21.50 21.90 20.97 21.90 197,800 +0.79(+3.74%)
Aug 16, 2007 21.70 21.89 19.83 21.11 427,800 -0.69(-3.17%)
Aug 15, 2007 21.85 21.90 21.70 21.80 87,100 -0.05(-0.23%)
Aug 14, 2007 22.01 22.39 21.85 21.85 97,400 -0.15(-0.68%)
Aug 13, 2007 22.34 22.44 22.00 22.00 128,500 -0.34(-1.52%)
Aug 10, 2007 22.00 22.50 21.97 22.34 76,400 +0.52(+2.38%)
Aug 09, 2007 22.00 22.10 21.73 21.82 87,100 -0.38(-1.71%)
Aug 08, 2007 22.47 22.87 21.93 22.20 63,800 -0.17(-0.76%)
Aug 07, 2007 22.02 22.37 21.80 22.37 62,600 +0.35(+1.59%)
Aug 06, 2007 22.15 22.31 21.60 22.02 490,500 -0.24(-1.08%)
Aug 03, 2007 22.35 22.63 22.15 22.26 226,000 -0.31(-1.37%)
Aug 02, 2007 22.27 22.95 22.00 22.57 73,700 +0.32(+1.44%)
Aug 01, 2007 22.47 22.52 22.15 22.25 140,400 -0.25(-1.11%)
Jul 31, 2007 22.31 23.22 22.30 22.50 282,700 -0.16(-0.71%)
Jul 30, 2007 21.77 23.08 21.75 22.66 395,000 +0.81(+3.71%)
Jul 27, 2007 22.00 22.05 21.51 21.85 1,462,400 -0.15(-0.68%)
Jul 26, 2007 22.11 22.19 22.00 22.00 2,292,600 -0.25(-1.12%)
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.