ETF Historical Data - SCITY | 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 (SCITY)
ETF (SCITY) Historical

ETF (SCITY)

54.91

-0.04

(-0.07%)

Closed May 01 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
1714492500	54.91	-0.04	-0.07	55.03	55.07	54.88	185
1714406100	54.95	0.85	1.57	54.87	54.95	54.87	546
1714146900	54.1	-0.09	-0.17	54.1	54.1	54.1	47
1714060500	54.19	0.04	0.07	54.17	54.19	54.13	436
1713974100	54.15	0.23	0.43	54.1	54.15	54.1	51
1713887700	53.92	0.66	1.24	53.36	53.92	53.36	96
1713801300	53.26	0	0.00	53.26	53.26	53.26	0
1713542100	53.26	-0.48	-0.89	53.09	53.26	53.09	564
1713455700	53.74	0.27	0.50	53.74	53.74	53.74	61
1713369300	53.47	0.71	1.35	53.57	53.69	53.38	594
1713282900	52.76	-1.55	-2.85	52.96	52.96	52.76	150
1713196500	54.31	-0.24	-0.44	54.3	54.31	54.3	303
1712937300	54.55	0.88	1.64	54.55	54.55	54.55	6
1712850900	53.67	0	0.00	53.67	53.67	53.67	0
1712764500	53.67	-0.63	-1.16	54.21	54.21	53.67	520
1712678100	54.3	0	0.00	54.3	54.3	54.3	0
1712591700	54.3	0	0.00	54.3	54.3	54.3	0
1712332500	54.3	0	0.00	54.3	54.3	54.3	0
1712246100	54.3	0	0.00	54.3	54.3	54.3	0
1712159700	54.3	-0.82	-1.49	54.45	54.45	54.28	201
1712073300	55.12	1.01	1.87	55.12	55.12	55.12	57
1711644900	54.11	0	0.00	54.11	54.11	54.11	0
1711558500	54.11	-0.33	-0.61	53.88	54.11	53.69	354
1711472100	54.44	0	0.00	54.44	54.44	54.44	0
1711385700	54.44	0	0.00	54.44	54.44	54.44	0
1711126500	54.44	0	0.00	54.44	54.44	54.44	0
1711040100	54.44	0.44	0.81	54.48	54.48	54.44	105
1710953700	54	0	0.00	54	54	54	0
1710867300	54	0.18	0.33	53.95	54	53.95	36
1710780900	53.82	-0.41	-0.76	54.01	54.01	53.82	289
1710521700	54.23	0.43	0.80	54.01	54.23	54.01	299
1710435300	53.8	-0.11	-0.20	53.99	54	53.76	788
1710348900	53.91	0.17	0.32	53.92	53.96	53.91	390
1710262500	53.74	0	0.00	53.74	53.74	53.74	0
1710176100	53.74	0.15	0.28	53.79	53.79	53.74	320
1709916900	53.59	0.09	0.17	53.71	53.79	53.59	471
1709830500	53.5	-0.16	-0.30	53.37	53.5	53.37	1171
1709744100	53.66	0.16	0.30	53.65	53.66	53.65	58
1709657700	53.5	-0.76	-1.40	53.62	53.62	53.5	344
1709571300	54.26	0	0.00	54.26	54.26	54.26	0
1709312100	54.26	0.74	1.38	53.94	54.26	53.78	460
1709225700	53.52	0.02	0.04	53.46	53.71	53.46	194
1709139300	53.5	-0.01	-0.02	53.55	53.55	53.5	302
1709052900	53.51	0.34	0.64	53.4	53.72	53.4	180
1708966500	53.17	0.44	0.83	53.04	53.17	52.85	384
1708707300	52.73	0.03	0.06	52.8	52.86	52.73	600
1708620900	52.7	-0.13	-0.25	52.88	52.88	52.7	216
1708534500	52.83	-0.15	-0.28	52.84	52.84	52.83	19
1708448100	52.98	0.04	0.08	53.05	53.09	52.98	621
1708361700	52.94	-0.34	-0.64	53.13	53.13	52.94	116
1708102500	53.28	0.13	0.24	53.28	53.28	53.28	17
1708016100	53.15	1.16	2.23	53.33	53.34	53.15	585
1707929700	51.99	-0.55	-1.05	51.99	51.99	51.99	2
1707843300	52.54	0.21	0.40	53.16	53.17	52.54	501
1707756900	52.33	0	0.00	52.33	52.33	52.33	0
1707497700	52.33	0.05	0.10	52.42	52.56	52.33	59
1707411300	52.28	0.1	0.19	52.28	52.28	52.28	200
1707324900	52.18	0.83	1.62	52.18	52.19	52.18	388
1707238500	51.35	0.93	1.84	51.35	51.35	51.35	15
1707152100	50.42	-0.41	-0.81	50.56	50.56	50.42	37
1706892900	50.83	0	0.00	50.83	50.83	50.83	0
1706806500	50.83	0.21	0.41	50.83	50.83	50.83	50

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