ETF More Historical Data - ETFGG | 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 (ETFGG)
ETF (ETFGG) Historical

ETFGG Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 29 2024	17.286	0.01	0.03%	17.276	17.286	17.276	134
Apr 26 2024	17.28	0.00	0.00%	17.28	17.28	17.28	0
Apr 25 2024	17.28	0.00	0.00%	17.28	17.28	17.28	0
Apr 24 2024	17.28	0.00	0.00%	17.28	17.28	17.28	0
Apr 23 2024	17.28	0.00	0.00%	17.28	17.28	17.28	0
Apr 22 2024	17.28	-0.01	-0.06%	17.276	17.28	17.27	2,051
Apr 19 2024	17.29	0.00	0.00%	17.29	17.29	17.29	0
Apr 18 2024	17.29	0.00	0.00%	17.29	17.29	17.29	0
Apr 17 2024	17.29	-0.06	-0.33%	17.29	17.29	17.29	50
Apr 16 2024	17.348	-0.03	-0.15%	17.348	17.348	17.348	80
Apr 15 2024	17.374	0.07	0.43%	17.406	17.406	17.374	2,310
Apr 12 2024	17.30	0.00	0.00%	17.30	17.30	17.30	0
Apr 11 2024	17.30	-0.06	-0.37%	17.30	17.30	17.30	40
Apr 10 2024	17.364	0.02	0.14%	17.39	17.39	17.36	199
Apr 09 2024	17.34	0.03	0.20%	17.334	17.34	17.334	215
Apr 08 2024	17.306	-0.06	-0.32%	17.308	17.308	17.306	4,319
Apr 05 2024	17.362	0.00	0.00%	17.362	17.362	17.362	0
Apr 04 2024	17.362	0.00	0.00%	17.362	17.362	17.362	0
Apr 03 2024	17.362	-0.13	-0.73%	17.356	17.42	17.356	701
Apr 02 2024	17.49	-0.06	-0.32%	17.49	17.49	17.49	29
Mar 28 2024	17.546	0.07	0.41%	17.532	17.546	17.532	244
Mar 27 2024	17.474	-0.01	-0.05%	17.436	17.474	17.436	724
Mar 26 2024	17.482	0.00	0.00%	17.482	17.482	17.482	0
Mar 25 2024	17.482	0.04	0.24%	17.48	17.482	17.48	172
Mar 22 2024	17.44	0.04	0.23%	17.402	17.44	17.402	234
Mar 21 2024	17.40	0.00	0.00%	17.40	17.40	17.40	0
Mar 20 2024	17.40	0.06	0.35%	17.40	17.40	17.40	1,204
Mar 19 2024	17.34	-0.02	-0.09%	17.34	17.34	17.34	145
Mar 18 2024	17.356	0.01	0.05%	17.294	17.356	17.294	470
Mar 15 2024	17.348	-0.19	-1.09%	17.348	17.348	17.348	148
Mar 14 2024	17.54	0.00	0.00%	17.54	17.54	17.54	0
Mar 13 2024	17.54	0.00	0.00%	17.54	17.54	17.54	0
Mar 12 2024	17.54	0.00	0.00%	17.54	17.54	17.54	0
Mar 11 2024	17.54	0.03	0.18%	17.54	17.54	17.54	143
Mar 08 2024	17.508	-0.02	-0.09%	17.508	17.508	17.508	86
Mar 07 2024	17.524	0.14	0.81%	17.524	17.53	17.524	976
Mar 06 2024	17.384	0.00	0.00%	17.384	17.384	17.384	0
Mar 05 2024	17.384	0.00	0.00%	17.384	17.384	17.384	0
Mar 04 2024	17.384	-0.03	-0.20%	17.384	17.384	17.384	115
Mar 01 2024	17.418	0.09	0.53%	17.394	17.418	17.394	239
Feb 29 2024	17.326	-0.03	-0.18%	17.326	17.326	17.326	518
Feb 28 2024	17.358	0.01	0.03%	17.354	17.372	17.354	635
Feb 27 2024	17.352	-0.01	-0.08%	17.352	17.352	17.352	20
Feb 26 2024	17.366	0.04	0.25%	17.418	17.44	17.344	815
Feb 23 2024	17.322	0.00	0.00%	17.322	17.322	17.322	0
Feb 22 2024	17.322	-0.07	-0.43%	17.322	17.324	17.32	4,600
Feb 21 2024	17.396	0.05	0.27%	17.396	17.396	17.396	1
Feb 20 2024	17.35	0.00	0.00%	17.35	17.35	17.35	0
Feb 19 2024	17.35	0.00	0.00%	17.35	17.35	17.35	0
Feb 16 2024	17.35	-0.13	-0.74%	17.352	17.352	17.35	2,500
Feb 15 2024	17.48	0.07	0.38%	17.498	17.498	17.48	306
Feb 14 2024	17.414	0.01	0.07%	17.422	17.422	17.414	6,013
Feb 13 2024	17.402	0.00	0.00%	17.402	17.402	17.402	0
Feb 12 2024	17.402	0.00	0.00%	17.402	17.402	17.402	0
Feb 09 2024	17.402	-0.16	-0.89%	17.45	17.45	17.402	960
Feb 08 2024	17.558	0.00	0.00%	17.558	17.558	17.558	0
Feb 07 2024	17.558	-0.01	-0.06%	17.558	17.558	17.558	171
Feb 06 2024	17.568	0.00	0.02%	17.548	17.568	17.548	326
Feb 05 2024	17.564	-0.09	-0.51%	17.564	17.564	17.564	22
Feb 02 2024	17.654	0.00	0.00%	17.654	17.654	17.654	0
Feb 01 2024	17.654	0.06	0.36%	17.654	17.654	17.654	3
Jan 31 2024	17.59	0.08	0.43%	17.59	17.59	17.59	342

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