Exchange Traded Fund Historical Data - CH5 | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
Italy
BIT
Exchange Traded Fund (CH5)
Exchange Traded Fund (CH5) Historical

Exchange Traded Fund (CH5)

397.85

2.35

(0.59%)

Closed April 27 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	397.85	2.35	0.59	397.6	397.85	397.6	8
1714060500	395.5	0	0.00	395.5	395.5	395.5	0
1713974100	395.5	-3.55	-0.89	395.5	395.5	395.5	5
1713887700	399.05	11.8	3.05	399.05	399.05	399.05	25
1713801300	387.25	0	0.00	387.25	387.25	387.25	0
1713542100	387.25	-0.2	-0.05	385	387.25	385	60
1713455700	387.45	-1.15	-0.30	387.8	387.8	387.45	23
1713369300	388.6	-0.4	-0.10	388.6	388.6	388.6	8
1713282900	389	-5.1	-1.29	389.25	389.25	389	43
1713196500	394.1	-1.9	-0.48	392.5	394.1	392.5	72
1712937300	396	2	0.51	396	396	396	12
1712850900	394	4.05	1.04	390.5	394	389.55	64
1712764500	389.95	0.2	0.05	389.95	389.95	389.95	18
1712678100	389.75	0.45	0.12	389.4	389.75	389.4	31
1712591700	389.3	0.6	0.15	386.9	389.3	386.9	35
1712332500	388.7	-4.05	-1.03	387.65	388.7	387.3	43
1712246100	392.75	0.05	0.01	392.75	392.75	392.75	12
1712159700	392.7	0.35	0.09	392.25	392.7	392.25	89
1712073300	392.35	-8.4	-2.10	397.65	397.7	390.65	90
1711644900	400.75	4.15	1.05	398	400.75	398	103
1711558500	396.6	1.5	0.38	397.15	397.15	396.1	21
1711472100	395.1	-0.2	-0.05	393.1	395.1	393.1	48
1711385700	395.3	0.3	0.08	395.3	395.3	395.3	261
1711126500	395	0.4	0.10	393.55	395.65	393.55	80
1711040100	394.6	2.6	0.66	394.35	394.6	394.25	694
1710953700	392	-1.5	-0.38	394.05	394.25	392	672
1710867300	393.5	-1	-0.25	394.9	394.9	392.45	271
1710780900	394.5	-3.3	-0.83	394.25	394.5	393.95	239
1710521700	397.8	-2.8	-0.70	400.05	400.15	397.8	28
1710435300	400.6	-0.45	-0.11	401.25	401.25	399.2	167
1710348900	401.05	-2	-0.50	401.5	401.5	399.25	306
1710262500	403.05	4.35	1.09	401	403.15	401	175
1710176100	398.7	0	0.00	398.7	398.7	398.7	0
1709916900	398.7	-1.1	-0.28	397.35	399.5	397.35	69
1709830500	399.8	12.5	3.23	389.65	399.8	389.65	43
1709744100	387.3	-3.8	-0.97	387.85	387.85	387.3	58
1709657700	391.1	-0.4	-0.10	392.2	392.2	391.1	5
1709571300	391.5	6.05	1.57	391.5	391.5	390.7	25
1709312100	385.45	0.55	0.14	385.45	385.45	385.45	20
1709225700	384.9	-3.45	-0.89	387.95	387.95	384.9	283
1709139300	388.35	-1.3	-0.33	390.5	390.5	388.35	26
1709052900	389.65	-1.05	-0.27	388.85	389.65	388.6	72
1708966500	390.7	-0.65	-0.17	392.1	392.1	390.7	79
1708707300	391.35	6.75	1.76	389.75	391.35	389.75	27
1708620900	384.6	0	0.00	384.6	384.6	384.6	0
1708534500	384.6	-2.8	-0.72	384.1	384.6	384.1	49
1708448100	387.4	-1.25	-0.32	387.4	387.4	387.4	128
1708361700	388.65	2.6	0.67	387.4	388.9	387.4	73
1708102500	386.05	3.6	0.94	383.15	386.05	383.15	86
1708016100	382.45	1.85	0.49	382.55	382.55	382.45	46
1707929700	380.6	2.6	0.69	380.6	380.6	380.6	1
1707843300	378	-1.35	-0.36	380.9	380.9	378	36
1707756900	379.35	-1.2	-0.32	379.35	379.35	379.35	13
1707497700	380.55	0.5	0.13	380.55	380.55	380.55	79
1707411300	380.05	-5.2	-1.35	383.35	383.35	380.05	29
1707324900	385.25	4.65	1.22	383.05	385.25	382	77
1707238500	380.6	0.8	0.21	380.6	380.6	380.6	67
1707152100	379.8	-0.25	-0.07	379.8	380.1	379.8	93
1706892900	380.05	-0.8	-0.21	381.7	381.95	380.05	23
1706806500	380.85	-3.65	-0.95	381.75	381.75	380.85	35
1706720100	384.5	3.05	0.80	379.85	386.35	379.35	71
1706633700	381.45	-0.55	-0.14	384.25	384.25	381.25	54
1706547300	382	1.8	0.47	380.9	382	380.9	148

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