Exchange Traded Fund Historical Data - FLTR | 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 (FLTR)
Exchange Traded Fund (FLTR) Historical

Exchange Traded Fund (FLTR)

4.79

0.0055

( 0.11% )

Updated: 03:06:00

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

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1715615700	4.7845	-0	-0.04	4.811	4.811	4.781	35697
1715356500	4.7865	-0	-0.02	4.7865	4.7865	4.7865	1500
1715270100	4.7875	-0.01	-0.30	4.815	4.815	4.7875	1989
1715183700	4.8019999	0.02	0.36	4.8	4.8095	4.8	83909
1715097300	4.785	-0	-0.06	4.796	4.796	4.785	14723
1715010900	4.788	-0	-0.04	4.7755	4.797	4.7705	473019
1714751700	4.79	-0.04	-0.83	4.805	4.805	4.7699999	13193
1714665300	4.83	0.01	0.24	4.819	4.831	4.819	14601
1714492500	4.8185	0.01	0.22	4.814	4.821	4.814	5714
1714406100	4.808	-0.01	-0.27	4.812	4.812	4.803	8609
1714146900	4.821	0.01	0.17	4.7875	4.8215	4.7875	22257
1714060500	4.813	0	0.06	4.8155	4.816	4.813	6358
1713974100	4.8099999	-0	-0.09	4.8099999	4.8145	4.8099999	11750
1713887700	4.8145	-0.02	-0.50	4.83	4.83	4.8145	10867
1713801300	4.8385	0.01	0.27	4.8205	4.8385	4.8205	5801
1713542100	4.8255	-0	-0.03	4.8305	4.8305	4.823	2410
1713455700	4.827	-0.01	-0.23	4.8185	4.827	4.8185	5250
1713369300	4.838	0.01	0.17	4.8404999	4.8404999	4.838	463
1713282900	4.83	-0	-0.06	4.83	4.83	4.83	1000
1713196500	4.833	0	0.09	4.8195	4.833	4.8195	8572
1712937300	4.8285	0.04	0.77	4.8125	4.8285	4.8105	11318
1712850900	4.7915	0.07	1.40	4.78	4.7915	4.78	58047
1712764500	4.7255	0.01	0.22	4.73	4.73	4.7255	6326
1712678100	4.715	-0.03	-0.54	4.732	4.734	4.715	32091
1712591700	4.7405	-0.02	-0.37	4.742	4.742	4.7405	1368
1712332500	4.758	0.04	0.77	4.738	4.758	4.737	18336
1712246100	4.7215	-0.02	-0.38	4.725	4.725	4.7215	745
1712159700	4.7394999	-0.03	-0.66	4.7615	4.764	4.7394999	5602
1712073300	4.771	0.02	0.53	4.7939999	4.7939999	4.771	2269
1711644900	4.746	0.01	0.23	4.744	4.746	4.744	2266
1711558500	4.735	0.01	0.30	4.7405	4.7405	4.735	5586
1711472100	4.721	-0	-0.08	4.721	4.721	4.714	8165
1711385700	4.725	-0.01	-0.15	4.7275	4.73	4.725	6603
1711126500	4.732	0.02	0.42	4.732	4.732	4.732	1500
1711040100	4.712	-0.01	-0.13	4.712	4.712	4.712	2000
1710953700	4.718	0.01	0.17	4.7145	4.718	4.7145	2773
1710867300	4.71	0.01	0.31	4.711	4.711	4.71	3347
1710780900	4.6955	-0	-0.02	4.689	4.6955	4.689	1179
1710521700	4.6965	0.02	0.50	4.6975	4.6975	4.691	10742
1710435300	4.673	0	0.02	4.674	4.674	4.673	206
1710348900	4.672	-0.01	-0.20	4.6815	4.6815	4.6685	2679
1710262500	4.6815	0.01	0.22	4.67	4.6815	4.67	10020
1710176100	4.671	0.01	0.25	4.6665	4.671	4.665	4178
1709916900	4.6595	-0.03	-0.57	4.668	4.668	4.6595	700
1709830500	4.686	-0.01	-0.13	4.687	4.687	4.686	6000
1709744100	4.692	-0.02	-0.34	4.6945	4.6945	4.692	3000
1709657700	4.708	0.02	0.32	4.6985	4.708	4.6985	2702
1709571300	4.6929999	-0.03	-0.68	4.6965	4.699	4.6929999	16513
1709312100	4.725	0.01	0.22	4.7195	4.725	4.7195	21972
1709225700	4.7145	-0.01	-0.19	4.71	4.7145	4.6955	8305
1709139300	4.7234999	0.02	0.38	4.714	4.7234999	4.714	6065
1709052900	4.7055	0.01	0.27	4.6985	4.7055	4.6914999	9609
1708966500	4.6929999	-0.02	-0.33	4.7085	4.7085	4.6929999	4124
1708707300	4.7085	0.01	0.12	4.7035	4.7085	4.7035	10086
1708620900	4.703	0	0.06	4.6825	4.703	4.6825	6545
1708534500	4.7	-0.01	-0.11	4.7115	4.7115	4.7	15884
1708448100	4.705	-0.02	-0.42	4.7055	4.7055	4.705	286
1708361700	4.725	0.01	0.13	4.723	4.725	4.723	1100
1708102500	4.719	-0.01	-0.19	4.725	4.725	4.719	15
1708016100	4.728	-0	-0.08	4.74	4.74	4.7165	8887
1707929700	4.732	0.03	0.56	4.7554999	4.7554999	4.732	30793

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