Open Fund Historical Data - PSEAFQ | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
Italy
BIT
Open Fund (PSEAFQ)
Open Fund (PSEAFQ) Historical

Open Fund (PSEAFQ)

122.03

0.00

(0.00%)

Closed April 28 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	122.03	0	0.00	122.03	122.03	122.03	0
1714060500	122.03	0.55	0.45	122.03	122.03	122.03	7000
1713974100	121.48	0	0.00	121.48	121.48	121.48	0
1713887700	121.48	0	0.00	121.48	121.48	121.48	0
1713801300	121.48	0	0.00	121.48	121.48	121.48	0
1713542100	121.48	0	0.00	121.48	121.48	121.48	0
1713455700	121.48	0	0.00	121.48	121.48	121.48	0
1713369300	121.48	0	0.00	121.48	121.48	121.48	0
1713282900	121.48	0	0.00	121.48	121.48	121.48	0
1713196500	121.48	0	0.00	121.48	121.48	121.48	0
1712937300	121.48	0	0.00	121.48	121.48	121.48	0
1712850900	121.48	0	0.00	121.48	121.48	121.48	0
1712764500	121.48	-0.01	-0.01	121.48	121.48	121.48	450
1712678100	121.49	-0.1	-0.08	121.49	121.49	121.49	820
1712595300	121.59	0	0.00	121.59	121.59	121.59	0
1712336100	121.59	0	0.00	121.59	121.59	121.59	0
1712249700	121.59	0	0.00	121.59	121.59	121.59	0
1712163300	121.59	0	0.00	121.59	121.59	121.59	0
1712076900	121.59	0	0.00	121.59	121.59	121.59	0
1711644900	121.59	0	0.00	121.59	121.59	121.59	0
1711558500	121.59	0	0.00	121.59	121.59	121.59	0
1711472100	121.59	0	0.00	121.59	121.59	121.59	0
1711385700	121.59	0	0.00	121.59	121.59	121.59	0
1711126500	121.59	0	0.00	121.59	121.59	121.59	0
1711040100	121.59	0	0.00	121.59	121.59	121.59	0
1710953700	121.59	0	0.00	121.59	121.59	121.59	1643
1710867300	121.59	-0.11	-0.09	121.59	121.59	121.59	225
1710780900	121.7	0	0.00	121.7	121.7	121.7	0
1710521700	121.7	0	0.00	121.7	121.7	121.7	0
1710435300	121.7	0	0.00	121.7	121.7	121.7	0
1710348900	121.7	0	0.00	121.7	121.7	121.7	0
1710262500	121.7	0	0.00	121.7	121.7	121.7	0
1710176100	121.7	0	0.00	121.7	121.7	121.7	0
1709916900	121.7	0.39	0.32	121.7	121.7	121.7	188
1709830500	121.31	0	0.00	121.31	121.31	121.31	0
1709744100	121.31	0	0.00	121.31	121.31	121.31	0
1709657700	121.31	0	0.00	121.31	121.31	121.31	0
1709571300	121.31	0.21	0.17	121.31	121.31	121.31	100
1709312100	121.1	-0.22	-0.18	121.1	121.1	121.1	13000
1709225700	121.32	0	0.00	121.32	121.32	121.32	0
1709139300	121.32	0	0.00	121.32	121.32	121.32	0
1709052900	121.32	0	0.00	121.32	121.32	121.32	0
1708966500	121.32	0	0.00	121.32	121.32	121.32	0
1708707300	121.32	0	0.00	121.32	121.32	121.32	0
1708620900	121.32	0	0.00	121.32	121.32	121.32	0
1708534500	121.32	0	0.00	121.32	121.32	121.32	0
1708448100	121.32	0	0.00	121.32	121.32	121.32	0
1708361700	121.32	-0.15	-0.12	121.32	121.32	121.32	257
1708102500	121.47	0	0.00	121.47	121.47	121.47	0
1708016100	121.47	0	0.00	121.47	121.47	121.47	0
1707929700	121.47	0	0.00	121.47	121.47	121.47	0
1707843300	121.47	0	0.00	121.47	121.47	121.47	0
1707756900	121.47	0	0.00	121.47	121.47	121.47	0
1707497700	121.47	0	0.00	121.47	121.47	121.47	0
1707411300	121.47	0	0.00	121.47	121.47	121.47	0
1707324900	121.47	0	0.00	121.47	121.47	121.47	0
1707238500	121.47	0	0.00	121.47	121.47	121.47	0
1707152100	121.47	0	0.00	121.47	121.47	121.47	0
1706892900	121.47	0	0.00	121.47	121.47	121.47	0
1706806500	121.47	0	0.00	121.47	121.47	121.47	0
1706720100	121.47	0.6	0.50	121.47	121.47	121.47	1312
1706598000	120.87	0	0.00	120.87	120.87	120.87	0
1706511600	120.87	0	0.00	120.87	120.87	120.87	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