Exchange Traded Fund Historical Data - CEU2 | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
ETFs
Italy
BIT
Exchange Traded Fund (CEU2)
Exchange Traded Fund (CEU2) Historical

Exchange Traded Fund (CEU2)

91.49

1.14

(1.26%)

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	91.43	1.03	1.14	91.18	91.43	90.94	4589
1714060500	90.4	-0.49	-0.54	90.92	90.92	89.88	978
1713974100	90.89	-0.09	-0.10	91.26	91.52	90.87	3471
1713887700	90.98	0.82	0.91	90.8	91.07	90.76	2402
1713801300	90.16	0.65	0.73	89.81	90.32	89.81	2112
1713542100	89.51	0.03	0.03	88.99	89.51	88.99	3656
1713455700	89.48	-0.11	-0.12	89.71	89.76	89.29	3430
1713369300	89.59	0.35	0.39	89.46	90.08	89.46	944
1713282900	89.24	-1.58	-1.74	89.68	89.74	89.17	4065
1713196500	90.82	-0.39	-0.43	90.98	91.37	90.69	4565
1712937300	91.21	0.36	0.40	91.42	91.61	91.21	2110
1712850900	90.85	0.21	0.23	90.8	90.87	90.78	3981
1712764500	90.64	0.1	0.11	91.15	91.22	90.21	2669
1712678100	90.54	-0.59	-0.65	90.98	91.08	90.54	2170
1712591700	91.13	0.59	0.65	90.84	91.24	90.84	4079
1712332500	90.54	-1.01	-1.10	90.59	90.59	90.32	3984
1712246100	91.55	0.27	0.30	91.32	91.55	91.24	4113
1712159700	91.28	0.24	0.26	90.96	91.28	90.95	5411
1712073300	91.04	-0.77	-0.84	92.61	92.61	91.01	7009
1711644900	91.81	0.34	0.37	91.7	91.81	91.64	3089
1711558500	91.47	0.17	0.19	91.43	91.47	91.37	5391
1711472100	91.3	0.4	0.44	91.01	91.75	91.01	2268
1711385700	90.9	-0.4	-0.44	91.34	91.34	90.82	6925
1711126500	91.3	0.16	0.18	91.19	91.3	91.07	2370
1711040100	91.14	0.76	0.84	91.1	91.19	90.71	7244
1710953700	90.38	-0.01	-0.01	90.16	90.47	90.16	7999
1710867300	90.39	0.14	0.16	90.13	90.39	89.98	5891
1710780900	90.25	-0.18	-0.20	90.39	90.44	90.12	7920
1710521700	90.43	-0.1	-0.11	90.62	90.95	90.43	13345
1710435300	90.53	-0.16	-0.18	90.95	91.11	90.53	3493
1710348900	90.69	0.13	0.14	90.53	90.87	90.53	3897
1710262500	90.56	1.07	1.20	90.09	90.64	89.93	2118
1710176100	89.49	-0.53	-0.59	89.55	89.72	89.35	596
1709916900	90.02	0.04	0.04	89.92	90.12	89.91	9123
1709830500	89.98	1.19	1.34	88.72	89.98	88.72	5263
1709744100	88.79	0.23	0.26	88.64	88.96	88.64	3388
1709657700	88.56	-0.04	-0.05	88.54	88.65	88.45	5877
1709571300	88.6	-0.27	-0.30	88.88	88.94	88.5	3894
1709312100	88.87	0.24	0.27	88.61	88.87	88.5	1755
1709225700	88.63	0.39	0.44	88.5	88.63	88.33	5455
1709139300	88.24	-0.36	-0.41	88.44	88.5	88.24	7690
1709052900	88.6	0.28	0.32	88.46	88.6	88.22	13375
1708966500	88.32	-0.35	-0.39	88.57	88.58	88.32	3190
1708707300	88.67	0.17	0.19	88.44	88.76	88.44	4850
1708620900	88.5	1.03	1.18	88.03	88.5	88.03	2311
1708534500	87.47	-0.12	-0.14	87.47	87.5	87.43	2223
1708448100	87.59	-0.16	-0.18	87.58	87.81	87.58	3629
1708361700	87.75	0.15	0.17	87.58	87.75	87.56	1115
1708102500	87.6	0.54	0.62	87.54	87.63	87.47	2668
1708016100	87.06	0.61	0.71	86.89	87.06	86.89	3580
1707929700	86.45	0.6	0.70	86.3	86.56	86.23	1435
1707843300	85.85	-0.99	-1.14	86.06	86.18	85.85	3138
1707756900	86.84	0.19	0.22	86.71	86.84	86.57	1768
1707497700	86.65	-0.06	-0.07	86.59	86.65	86.58	2208
1707411300	86.71	-0.04	-0.05	86.73	86.83	86.61	5530
1707324900	86.75	0.13	0.15	86.59	86.77	86.55	2491
1707238500	86.62	0.44	0.51	86.69	86.69	86.33	1793
1707152100	86.18	-0.15	-0.17	86.46	86.57	86.18	5128
1706892900	86.33	-0.18	-0.21	86.78	86.78	86.33	3170
1706806500	86.51	-0.2	-0.23	86.28	86.53	86.28	3168
1706720100	86.71	-0.01	-0.01	86.87	86.87	86.71	1976
1706633700	86.72	0.53	0.61	86.62	86.78	86.62	1750
1706547300	86.19	-0.08	-0.09	86.34	86.36	86.19	1745

Exchange Traded

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