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

Get Started

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

FEDF ETF

105.94

-0.20 (-0.19%)

Jun 07 2024 - Closed

Delayed by 15 minutes

FEDF Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 07 2024	105.94	-0.20	-0.19%	105.89	105.94	105.89	101
Jun 06 2024	106.14	0.12	0.11%	106.09	106.14	105.82	708
Jun 05 2024	106.02	0.00	0.00%	106.02	106.02	106.02	0
Jun 04 2024	106.02	0.06	0.06%	105.86	106.12	105.85	3,029
Jun 03 2024	105.96	-0.30	-0.28%	106.39	106.39	105.96	264
May 31 2024	106.26	-0.26	-0.24%	106.26	106.26	106.26	135
May 30 2024	106.52	0.05	0.05%	106.76	106.76	106.50	216
May 29 2024	106.47	0.49	0.46%	106.29	106.47	106.25	105
May 28 2024	105.98	-0.12	-0.11%	106.00	106.00	105.92	674
May 27 2024	106.10	-0.05	-0.05%	106.10	106.10	106.10	40
May 24 2024	106.15	-0.09	-0.08%	106.42	106.42	106.09	437
May 23 2024	106.24	0.00	0.00%	106.24	106.24	106.24	0
May 22 2024	106.24	0.21	0.20%	106.05	106.24	106.04	527
May 21 2024	106.03	0.17	0.16%	105.96	106.03	105.90	195
May 20 2024	105.86	-0.11	-0.10%	105.86	105.86	105.86	80
May 17 2024	105.97	0.13	0.12%	105.92	106.06	105.92	252
May 16 2024	105.84	-0.07	-0.07%	105.71	106.00	105.70	4,808
May 15 2024	105.91	-0.23	-0.22%	106.21	106.22	105.85	1,375
May 14 2024	106.14	-0.28	-0.26%	106.52	106.52	106.14	141
May 13 2024	106.42	-0.30	-0.28%	106.72	106.72	106.42	465
May 10 2024	106.72	-0.33	-0.31%	106.63	106.78	106.63	1,594
May 09 2024	107.05	0.24	0.22%	107.08	107.08	107.05	4
May 08 2024	106.81	0.26	0.24%	106.90	107.61	106.81	103
May 07 2024	106.55	0.12	0.11%	106.65	106.70	106.55	2,126
May 06 2024	106.43	-0.41	-0.38%	106.59	106.96	106.10	4,931
May 03 2024	106.84	-0.39	-0.36%	106.90	106.91	106.84	139
May 02 2024	107.23	0.20	0.19%	107.04	107.23	107.04	147
Apr 30 2024	107.03	-0.11	-0.10%	107.19	107.20	106.91	1,245
Apr 29 2024	107.14	0.33	0.31%	107.08	107.14	106.94	921
Apr 26 2024	106.81	-0.13	-0.12%	106.84	106.84	106.81	73
Apr 25 2024	106.94	-0.17	-0.16%	106.94	106.94	106.94	186
Apr 24 2024	107.11	0.00	0.00%	107.11	107.11	107.11	0
Apr 23 2024	107.11	-0.51	-0.47%	107.27	107.50	107.11	567
Apr 22 2024	107.62	0.23	0.21%	107.48	107.62	107.46	1,856
Apr 19 2024	107.39	0.08	0.07%	107.61	107.65	107.39	654
Apr 18 2024	107.31	-0.32	-0.30%	107.27	107.36	107.27	171
Apr 17 2024	107.63	-0.07	-0.06%	107.71	107.71	107.56	3,602
Apr 16 2024	107.70	0.14	0.13%	107.88	107.88	107.60	8,062
Apr 15 2024	107.56	0.08	0.07%	107.47	107.56	107.43	218
Apr 12 2024	107.48	0.87	0.82%	107.18	107.48	107.18	931
Apr 11 2024	106.61	1.26	1.20%	106.61	106.61	106.51	194
Apr 10 2024	105.35	0.00	0.00%	105.35	105.35	105.35	0
Apr 09 2024	105.35	-0.10	-0.09%	105.33	105.36	105.19	3,219
Apr 08 2024	105.45	-0.42	-0.40%	105.55	105.61	105.45	1,467
Apr 05 2024	105.87	0.64	0.61%	105.87	105.87	105.87	1,118
Apr 04 2024	105.23	-0.35	-0.33%	105.42	105.42	105.23	2,506
Apr 03 2024	105.58	-0.71	-0.67%	106.05	106.05	105.57	1,255
Apr 02 2024	106.29	0.83	0.79%	106.40	106.46	106.29	322
Mar 28 2024	105.46	0.00	0.00%	105.46	105.46	105.46	0
Mar 27 2024	105.46	0.36	0.34%	105.45	105.46	105.45	200
Mar 26 2024	105.10	-0.40	-0.38%	105.27	105.27	105.10	250
Mar 25 2024	105.50	0.04	0.04%	105.58	105.58	105.50	118
Mar 22 2024	105.46	0.86	0.82%	105.46	105.46	105.46	34
Mar 21 2024	104.60	-0.44	-0.42%	104.66	104.66	104.48	265
Mar 20 2024	105.04	-0.11	-0.10%	105.02	105.05	105.02	240
Mar 19 2024	105.15	0.47	0.45%	105.14	105.15	105.14	68
Mar 18 2024	104.68	0.12	0.11%	104.66	104.68	104.66	3,059
Mar 15 2024	104.56	0.21	0.20%	104.56	104.56	104.56	59
Mar 14 2024	104.35	-0.03	-0.03%	104.34	104.35	104.34	200
Mar 13 2024	104.38	0.00	0.00%	104.38	104.38	104.38	0
Mar 12 2024	104.38	0.54	0.52%	104.23	104.38	104.17	209
Mar 11 2024	103.84	0.00	0.00%	103.84	103.84	103.84	0

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