ETF Historical Data - USTH | ADVFN

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

Get Started

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

ETF (USTH)

13.216

0.00

(0.00%)

Closed May 14 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

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1715615700	13.216	0	0.00	13.216	13.216	13.216	0
1715356500	13.216	0.01	0.05	13.216	13.216	13.216	2000
1715270100	13.21	0.02	0.14	13.15	13.21	13.15	10658
1715183700	13.192	-0.04	-0.30	13.21	13.21	13.192	828
1715097300	13.232	0.13	1.01	13.162	13.232	13.162	18641
1715010900	13.1	0.09	0.69	13.1	13.1	13.1	385
1714751700	13.01	0.31	2.41	13.01	13.01	13.01	311
1714665300	12.704	-0.28	-2.14	12.728	12.754	12.704	837
1714492500	12.982	0	0.03	12.98	12.982	12.98	17
1714406100	12.978	0.11	0.89	12.966	12.978	12.966	788
1714146900	12.864	0.28	2.24	12.866	12.866	12.864	1684
1714060500	12.582	-0.27	-2.07	12.582	12.582	12.582	9000
1713974100	12.848	0.12	0.97	12.846	12.882	12.822	32660
1713887700	12.724	0.28	2.27	12.566	12.724	12.562	255
1713801300	12.442	-0.1	-0.78	12.492	12.524	12.44	3585
1713542100	12.54	-0.28	-2.18	12.642	12.642	12.54	1574
1713455700	12.82	-0.05	-0.42	12.852	12.852	12.818	3564
1713369300	12.874	-0.07	-0.56	12.908	12.954	12.874	917
1713282900	12.946	-0.21	-1.60	12.91	12.976	12.876	19011
1713196500	13.156	-0.04	-0.33	13.222	13.286	13.156	10161
1712937300	13.2	0.07	0.53	13.382	13.382	13.2	18812
1712850900	13.13	0.01	0.05	13.146	13.146	13.13	969
1712764500	13.124	-0.06	-0.46	13.306	13.306	13.124	1555
1712678100	13.184	-0.05	-0.38	13.258	13.286	13.184	19788
1712591700	13.234	0.03	0.23	13.22	13.234	13.22	1018
1712332500	13.204	-0.16	-1.18	13.11	13.218	13.1	6375
1712246100	13.362	0.02	0.12	13.328	13.412	13.328	5833
1712159700	13.346	0.13	1.01	13.206	13.346	13.204	28651
1712073300	13.212	-0.11	-0.86	13.346	13.372	13.15	40211
1711644900	13.326	0.02	0.14	13.324	13.374	13.324	79990
1711558500	13.308	-0.12	-0.88	13.382	13.382	13.308	20093
1711472100	13.426	0.05	0.40	13.434	13.434	13.402	9086
1711385700	13.372	-0.03	-0.22	13.364	13.388	13.322	2569
1711126500	13.402	-0.05	-0.40	13.416	13.428	13.374	20543
1711040100	13.456	0.24	1.80	13.452	13.456	13.422	651
1710953700	13.218	0.07	0.56	13.218	13.218	13.218	519
1710867300	13.144	-0.07	-0.53	13.13	13.144	13.058	1446
1710780900	13.214	0.21	1.58	13.122	13.266	13.11	35674
1710521700	13.008	-0.2	-1.50	13.156	13.212	13.008	4334
1710435300	13.206	-0.03	-0.20	13.286	13.296	13.156	12973
1710348900	13.232	-0.02	-0.18	13.3	13.3	13.218	1442
1710262500	13.256	0.15	1.14	13.196	13.256	13.196	218
1710176100	13.106	-0.21	-1.61	13.174	13.174	13.094	12335
1709916900	13.32	-0.06	-0.42	13.4	13.458	13.32	5880
1709830500	13.376	0.15	1.15	13.15	13.376	13.15	7822
1709744100	13.224	0.1	0.76	13.168	13.23	13.164	8939
1709657700	13.124	-0.25	-1.90	13.244	13.28	13.104	3527
1709571300	13.378	0.12	0.89	13.414	13.414	13.364	490
1709312100	13.26	0.12	0.88	13.24	13.26	13.196	1741
1709225700	13.144	0.03	0.23	13.04	13.188	13.04	38974
1709139300	13.114	-0.02	-0.18	13.114	13.12	13.068	6520
1709052900	13.138	0.01	0.06	13.1	13.156	13.1	3350
1708966500	13.13	-0.02	-0.12	13.096	13.154	13.096	7364
1708707300	13.146	0.05	0.38	13.16	13.236	13.122	9440
1708620900	13.096	0.32	2.54	13.048	13.11	13.046	1907
1708534500	12.772	-0.05	-0.39	12.772	12.772	12.772	82
1708448100	12.822	-0.14	-1.06	12.88	12.906	12.814	8048
1708361700	12.96	-0.13	-0.99	12.96	12.96	12.96	100
1708102500	13.09	0.07	0.57	13.134	13.134	13.09	1072
1708016100	13.016	0.07	0.51	13.048	13.048	13.016	1557
1707929700	12.95	-0	-0.03	12.95	12.95	12.95	200

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