ETF Historical Data - DSUS | 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 (DSUS)
ETF (DSUS) Historical

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	103.58	0	0.00	103.58	103.58	103.58	0
1714060500	103.58	0	0.00	103.58	103.58	103.58	0
1713974100	103.58	0	0.00	103.58	103.58	103.58	0
1713887700	103.58	-1.25	-1.19	104.7	104.7	102.82	458
1713801300	104.83	0.66	0.63	104.83	104.83	104.83	15
1713542100	104.17	-0.55	-0.53	103.79	104.17	103.79	56
1713455700	104.72	0.21	0.20	104.37	104.72	104.37	560
1713369300	104.51	0.16	0.15	105.27	105.27	104.51	1399
1713282900	104.35	0	0.00	104.35	104.35	104.35	0
1713196500	104.35	1.11	1.08	104.35	104.35	104.35	10
1712937300	103.24	-0.38	-0.37	103.5	103.5	103.24	34
1712850900	103.62	2	1.97	103.04	103.62	103.04	924
1712764500	101.62	1.91	1.92	99.16	101.62	98.94	161
1712678100	99.71	-0.57	-0.57	99.71	99.71	99.71	51
1712591700	100.28	1.52	1.54	100.28	100.28	100.28	90
1712332500	98.76	-0.14	-0.14	98.76	98.76	98.76	7
1712246100	98.9	-1.36	-1.36	98.9	98.9	98.9	18
1712159700	100.26	0.49	0.49	100.26	100.26	100.26	5
1712073300	99.77	1.96	2.00	99.77	99.77	99.77	1
1711644900	97.81	0.09	0.09	97.54	97.81	97.54	201
1711558500	97.72	0	0.00	97.72	97.72	97.72	0
1711472100	97.72	-1.12	-1.13	97.72	97.72	97.72	51
1711385700	98.84	0	0.00	98.84	98.84	98.84	0
1711126500	98.84	0	0.00	98.84	98.84	98.84	0
1711040100	98.84	0	0.00	98.84	98.84	98.84	0
1710953700	98.84	0	0.00	98.84	98.84	98.84	0
1710867300	98.84	3.58	3.76	98.84	98.84	98.84	300
1710780900	95.26	0	0.00	95.26	95.26	95.26	0
1710521700	95.26	0	0.00	95.26	95.26	95.26	0
1710435300	95.26	0	0.00	95.26	95.26	95.26	0
1710348900	95.26	0	0.00	95.26	95.26	95.26	0
1710262500	95.26	0.35	0.37	95.26	95.26	95.26	2000
1710176100	94.91	0	0.00	94.91	94.91	94.91	0
1709916900	94.91	0	0.00	94.91	94.91	94.91	0
1709830500	94.91	-0.93	-0.97	95.34	95.34	94.91	120
1709744100	95.84	-0.66	-0.68	95.84	95.84	95.84	1093
1709657700	96.5	-0.51	-0.53	96.5	96.5	96.5	1361
1709571300	97.01	-0.58	-0.59	97.01	97.01	97.01	300
1709312100	97.59	-0.02	-0.02	97.69	97.69	97.59	52
1709225700	97.61	-0.15	-0.15	97.45	98.16	97.45	175
1709139300	97.76	0	0.00	97.76	97.76	97.76	0
1709052900	97.76	0.14	0.14	97.76	97.76	97.76	20
1708966500	97.62	0	0.00	97.62	97.62	97.62	0
1708707300	97.62	0	0.00	97.62	97.62	97.62	0
1708620900	97.62	-0.24	-0.25	97.62	97.62	97.62	20
1708534500	97.86	0	0.00	97.86	97.86	97.86	0
1708448100	97.86	-0.02	-0.02	97.86	97.86	97.86	38
1708361700	97.88	0	0.00	97.88	97.88	97.88	0
1708102500	97.88	-0.03	-0.03	97.88	97.88	97.88	480
1708016100	97.91	-1	-1.01	97.68	97.91	97.68	36
1707929700	98.91	0.84	0.86	98.91	98.91	98.91	100
1707843300	98.07	1.52	1.57	96.89	98.14	96.89	2344
1707756900	96.55	0	0.00	96.55	96.55	96.55	0
1707497700	96.55	0.32	0.33	96.55	96.55	96.55	50
1707411300	96.23	-0.36	-0.37	96.23	96.23	96.23	2
1707324900	96.59	0	0.00	96.59	96.59	96.59	0
1707238500	96.59	1.53	1.61	96.8	96.8	96.59	67
1707152100	95.06	1.48	1.58	95.01	95.65	95.01	1558
1706892900	93.58	0	0.00	93.58	93.58	93.58	0
1706806500	93.58	-0.62	-0.66	93.51	93.58	93.51	151
1706720100	94.2	0.06	0.06	94.2	94.2	94.2	150
1706633700	94.14	-0.76	-0.80	94.14	94.14	94.14	150
1706547300	94.9	-0.08	-0.08	94.9	94.9	94.9	8

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