Exchange Traded Fund Historical Data - 3SAM | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
Italy
BIT
Exchange Traded Fund (3SAM)
Exchange Traded Fund (3SAM) Historical

Exchange Traded Fund (3SAM)

0.0168

0.00

( 0.00% )

Updated: 09:01:00

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1715615700	0.0168	0	0.00	0.0168	0.0168	0.0168	0
1715356500	0.0168	0	0.00	0.0168	0.0168	0.0168	0
1715270100	0.0168	0.0002	1.20	0.0168	0.0168	0.0168	1
1715183700	0.0166	0	0.00	0.0168999	0.0168999	0.0164	703796
1715097300	0.0166	0	0.00	0.0166	0.0166	0.0166	0
1715010900	0.0166	-0.002	-10.75	0.0166	0.0166	0.0166	30000
1714751700	0.0185999	-0.0014	-7.00	0.0185999	0.0185999	0.0185999	3000
1714665300	0.02	0.0042	26.58	0.0198	0.02	0.0193	199999
1714492500	0.0158	-0.0002	-1.25	0.0154	0.0158	0.0154	93000
1714406100	0.016	-0.0019	-10.61	0.016	0.016	0.016	20000
1714146900	0.0179	0	0.00	0.0179	0.0179	0.0179	0
1714060500	0.0179	0.0009	5.29	0.0179	0.0179	0.0179	135000
1713974100	0.017	-0.0008	-4.49	0.017	0.017	0.017	70000
1713887700	0.0178	-0.0025	-12.32	0.0185999	0.0185999	0.0178	300000
1713801300	0.0203	0.0012	6.28	0.0197	0.0205	0.0196	278000
1713542100	0.0191	0.0016	9.14	0.0187	0.0191	0.0183	80466
1713455700	0.0175	0.0015	9.38	0.0175	0.0175	0.0175	12000
1713369300	0.016	0.0003	1.91	0.016	0.016	0.016	20000
1713282900	0.0157	0.0004	2.61	0.0157	0.0157	0.0157	195723
1713196500	0.0153	0.0004	2.68	0.0151	0.0153	0.0151	102772
1712937300	0.0149	0.0008	5.67	0.0149	0.0149	0.0149	135000
1712850900	0.0141	0.0003	2.17	0.0141	0.0141	0.0141	70000
1712764500	0.0138	0	0.00	0.0138	0.0138	0.0138	70000
1712678100	0.0138	0.0002	1.47	0.0134	0.0138	0.0134	1500000
1712591700	0.0136	0	0.00	0.014	0.0141	0.0136	2000000
1712332500	0.0136	0.0021	18.26	0.0141	0.0145	0.0136	5360005
1712246100	0.0115	-0.0007	-5.74	0.0115999	0.0115999	0.0115	100000
1712163300	0.0122	0	0.00	0.0122	0.0122	0.0122	0
1712076900	0.0122	0	0.00	0.0122	0.0122	0.0122	0
1711644900	0.0122	0	0.00	0.0122	0.0122	0.0122	0
1711558500	0.0122	0	0.00	0.0122	0.0122	0.0122	0
1711472100	0.0122	0	0.00	0.0122	0.0122	0.0122	0
1711385700	0.0122	-0.0004	-3.17	0.0135	0.0135	0.0122	28300
1711126500	0.0126	0.0016	14.55	0.0125	0.0126	0.0125	1473000
1711040100	0.011	-0.0019	-14.73	0.011	0.011	0.011	185000
1710953700	0.0129	0.0008	6.61	0.0117	0.0129	0.0117	178000
1710867300	0.0121	0.0023	23.47	0.0115	0.0121	0.0115	250000
1710780900	0.0098	-0.0013	-11.71	0.0095999	0.01	0.0095999	238000
1710521700	0.0111	0.0007	6.73	0.0111	0.0111	0.0111	4659756
1710435300	0.0104	0.0015	16.85	0.0098	0.0104	0.0098	160000
1710348900	0.0089	0	0.00	0.0089	0.0089	0.0089	0
1710262500	0.0089	0	0.00	0.0089	0.0089	0.0089	0
1710176100	0.0089	0.0027	43.55	0.008	0.0092	0.008	4967326
1709916900	0.0062	-0.0019	-23.46	0.0065	0.0065	0.006	2119440
1709830500	0.0081	0.0004	5.19	0.0081	0.0081	0.0081	15000
1709744100	0.0077	-0.0015	-16.30	0.0082	0.0082	0.0077	1850888
1709657700	0.0092	0.0011	13.58	0.0092999	0.0092999	0.0086	341200
1709571300	0.0081	-0.0011	-11.96	0.0088	0.0091	0.0081	182000
1709312100	0.0092	-0.0054	-36.99	0.0101	0.0101	0.0092	140300
1709225700	0.0146	0	0.00	0.0146	0.0146	0.0146	0
1709139300	0.0146	0	0.00	0.0146	0.0146	0.0146	0
1709052900	0.0146	0	0.00	0.0146	0.0146	0.0146	0
1708966500	0.0146	0.0005	3.55	0.0145	0.0146	0.0145	10300
1708707300	0.0141	0.0013	10.16	0.0136	0.0141	0.0133	42000
1708620900	0.0128	-0.0041	-24.26	0.0152	0.0152	0.0128	68000
1708534500	0.0168999	0	0.00	0.0168999	0.0168999	0.0168999	0
1708448100	0.0168999	0	0.00	0.0168999	0.0168999	0.0168999	0
1708361700	0.0168999	0.0003999	2.42	0.0168	0.0168999	0.0168	40000
1708102500	0.0165	0.0003	1.85	0.0155	0.0165	0.0155	243000
1708016100	0.0162	0	0.00	0.0162	0.0162	0.0162	0
1707929700	0.0162	-0.0024	-12.90	0.0162	0.0162	0.0162	108200

Exchange Traded

Can.imp.deb2084

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions