ETF Historical Data - A500 | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
Italy
BIT
ETF (A500)
ETF (A500) Historical

ETF (A500)

93.00

1.84

(2.02%)

Closed April 28 11:30AM

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

Date	Close	Change	Change %	Open	High	Low	Volume
1714146900	93.02	1.86	2.04	92.4	93.14	92.25	5266
1714060500	91.16	-1.11	-1.20	91.64	91.72	90.9	5044
1713974100	92.27	0.12	0.13	92.7	92.77	92.27	7829
1713887700	92.15	0.98	1.07	91.74	92.21	91.45	5757
1713801300	91.17	-0.07	-0.08	91.17	91.63	90.95	13675
1713542100	91.24	-1.04	-1.13	91.25	91.6	91.15	19156
1713455700	92.28	-0.02	-0.02	91.99	92.31	91.65	8256
1713369300	92.3	-0.45	-0.49	92.46	92.95	92.3	5077
1713282900	92.75	-1.18	-1.26	92.79	92.94	92.49	3923
1713196500	93.93	-0.43	-0.46	94.23	94.66	93.93	8377
1712937300	94.36	0.59	0.63	94.91	94.97	94.21	12575
1712850900	93.77	0.3	0.32	93.62	93.83	93.26	4892
1712764500	93.47	0.6	0.65	93.65	93.73	92.7	6518
1712678100	92.87	-0.7	-0.75	93.48	93.55	92.72	8709
1712591700	93.57	0.33	0.35	93.4	93.69	93.36	6649
1712332500	93.24	-0.8	-0.85	92.79	93.36	92.62	1618
1712246100	94.04	-0.02	-0.02	93.96	94.14	93.81	1937
1712159700	94.06	0.08	0.09	94.11	94.15	93.8	10691
1712073300	93.98	-0.73	-0.77	95.27	95.27	93.76	11158
1711644900	94.71	0.8	0.85	94.64	94.86	94.54	4392
1711558500	93.91	-0.13	-0.14	94.03	94.31	93.89	5722
1711472100	94.04	0.15	0.16	93.99	94.16	93.77	3964
1711385700	93.89	-0.39	-0.41	94.2	94.3	93.75	5321
1711126500	94.28	-0.07	-0.07	94.36	94.53	94.13	3151
1711040100	94.35	1.45	1.56	93.65	94.35	93.5	1714
1710953700	92.9	0.43	0.47	92.8	93.08	92.8	2589
1710867300	92.47	0.05	0.05	92.34	92.48	91.99	3469
1710780900	92.42	0.91	0.99	91.81	92.52	91.64	2203
1710521700	91.51	-0.45	-0.49	92.19	92.35	91.5	6937
1710435300	91.96	0.02	0.02	92.27	92.28	91.8	9739
1710348900	91.94	-0.19	-0.21	92.26	92.26	91.86	3674
1710262500	92.13	1.02	1.12	91.45	92.18	91.22	4113
1710176100	91.11	-1.01	-1.10	91.06	91.11	90.77	2280
1709916900	92.12	0.42	0.46	91.81	92.2	91.66	4189
1709830500	91.7	0.42	0.46	90.98	91.8	90.84	2047
1709744100	91.28	0.12	0.13	91.17	91.65	91.07	4663
1709657700	91.16	-0.8	-0.87	91.87	91.87	91	2778
1709571300	91.96	-0.02	-0.02	91.97	92.15	91.89	3185
1709312100	91.98	0.55	0.60	91.85	91.98	91.49	9741
1709225700	91.43	0.35	0.38	90.94	91.46	90.62	1272
1709139300	91.08	0.18	0.20	91.22	91.24	90.88	2765
1709052900	90.9	-0.18	-0.20	90.93	91.08	90.71	5095
1708966500	91.08	-0.46	-0.50	91.33	91.33	91.08	25230
1708707300	91.54	0.43	0.47	91.39	91.83	91.36	11268
1708620900	91.11	1.73	1.94	90.21	91.11	90.13	3831
1708534500	89.38	-0.07	-0.08	89.39	89.51	89.24	11106
1708448100	89.45	-1.01	-1.12	90.19	90.19	89.3	8957
1708361700	90.46	-0.24	-0.26	90.33	90.58	90.28	4239
1708102500	90.7	0.28	0.31	90.96	91.1	90.43	2454
1708016100	90.42	0.3	0.33	90.82	90.82	90.34	5645
1707929700	90.12	-0.02	-0.02	90.11	90.43	90.07	6203
1707843300	90.14	-0.84	-0.92	90.6	90.62	89.73	12392
1707756900	90.98	0.65	0.72	90.43	90.98	90.43	8752
1707497700	90.33	0.23	0.26	90.17	90.4	90.13	7272
1707411300	90.1	-0.01	-0.01	90.06	90.29	89.94	3200
1707324900	90.11	0.67	0.75	89.37	90.11	89.35	4200
1707238500	89.44	0.15	0.17	89.46	89.61	89.29	12259
1707152100	89.29	0.29	0.33	89.15	89.57	89.14	15309
1706892900	89	1.88	2.16	88.07	89	87.94	6473
1706806500	87.12	-0.27	-0.31	87.56	87.61	87.12	11458
1706720100	87.39	-0.84	-0.95	88.22	88.22	87.31	7876
1706633700	88.23	0.25	0.28	88.36	88.44	88.13	24657
1706547300	87.98	0.34	0.39	87.7	88.01	87.64	1674
1706288100	87.64	-0.04	-0.05	87.49	87.66	87.3	1903

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