Register for streaming realtime charts, analysis tools, and prices.

Get Started

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

VITA ETF

4.228

-0.041 (-0.96%)

Last Updated: 10:41:54

Delayed by 15 minutes

VITA Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 24 2024	4.269	0.07	1.58%	4.269	4.269	4.269	3,881
Apr 23 2024	4.2025	0.00	0.00%	4.2025	4.2025	4.2025	0
Apr 22 2024	4.2025	0.00	0.00%	4.2025	4.2025	4.2025	0
Apr 19 2024	4.2025	-0.09	-2.10%	4.2025	4.2025	4.2025	466
Apr 18 2024	4.2925	0.00	0.00%	4.2925	4.2925	4.2925	0
Apr 17 2024	4.2925	0.00	0.00%	4.2925	4.2925	4.2925	0
Apr 16 2024	4.2925	0.00	0.00%	4.2925	4.2925	4.2925	0
Apr 15 2024	4.2925	-0.02	-0.41%	4.295	4.3075	4.2925	8,853
Apr 12 2024	4.31	-0.02	-0.37%	4.31	4.31	4.31	400
Apr 11 2024	4.326	0.00	0.00%	4.326	4.326	4.326	0
Apr 10 2024	4.326	0.00	0.00%	4.326	4.326	4.326	0
Apr 09 2024	4.326	0.00	-0.01%	4.3175	4.326	4.3175	5,800
Apr 08 2024	4.3265	0.00	0.00%	4.3265	4.3265	4.3265	0
Apr 05 2024	4.3265	0.00	0.00%	4.3265	4.3265	4.3265	0
Apr 04 2024	4.3265	0.05	1.18%	4.3265	4.3265	4.3265	800
Apr 03 2024	4.276	-0.08	-1.84%	4.276	4.276	4.276	1,200
Apr 02 2024	4.356	0.00	0.03%	4.3735	4.3735	4.356	1,020
Mar 28 2024	4.3545	0.02	0.46%	4.3545	4.3545	4.3545	290
Mar 27 2024	4.3345	0.01	0.32%	4.3345	4.3345	4.3345	2,506
Mar 26 2024	4.3205	0.00	0.00%	4.3205	4.3205	4.3205	0
Mar 25 2024	4.3205	0.05	1.21%	4.357	4.357	4.3205	4,270
Mar 22 2024	4.269	0.00	0.00%	4.269	4.269	4.269	0
Mar 21 2024	4.269	0.00	0.00%	4.269	4.269	4.269	0
Mar 20 2024	4.269	0.02	0.57%	4.2545	4.269	4.2545	250
Mar 19 2024	4.245	0.00	0.00%	4.245	4.245	4.245	0
Mar 18 2024	4.245	0.00	0.00%	4.245	4.245	4.245	0
Mar 15 2024	4.245	0.01	0.24%	4.245	4.245	4.245	23
Mar 14 2024	4.235	0.00	0.00%	4.235	4.235	4.235	0
Mar 13 2024	4.235	0.00	0.02%	4.239	4.239	4.235	980
Mar 12 2024	4.234	-0.01	-0.33%	4.234	4.234	4.234	452
Mar 11 2024	4.248	-0.01	-0.18%	4.221	4.248	4.221	176
Mar 08 2024	4.2555	0.00	-0.08%	4.2415	4.2555	4.241	4,822
Mar 07 2024	4.259	0.04	0.92%	4.259	4.259	4.259	200
Mar 06 2024	4.22	0.04	0.94%	4.22	4.22	4.22	301
Mar 05 2024	4.1805	-0.05	-1.23%	4.1805	4.1805	4.1805	18
Mar 04 2024	4.2325	0.03	0.73%	4.2325	4.2325	4.2325	750
Mar 01 2024	4.202	0.01	0.23%	4.216	4.222	4.202	7,945
Feb 29 2024	4.1925	0.04	0.90%	4.1925	4.1925	4.1925	300
Feb 28 2024	4.155	0.02	0.36%	4.155	4.155	4.155	181
Feb 27 2024	4.14	0.00	0.00%	4.14	4.14	4.14	0
Feb 26 2024	4.14	0.00	0.07%	4.14	4.14	4.14	450
Feb 23 2024	4.137	-0.01	-0.28%	4.132	4.137	4.132	1,000
Feb 22 2024	4.1485	0.00	0.10%	4.1785	4.1785	4.1485	1,801
Feb 21 2024	4.1445	0.02	0.53%	4.1445	4.1445	4.1445	2,344
Feb 20 2024	4.1225	-0.07	-1.70%	4.18	4.18	4.1225	14,678
Feb 19 2024	4.194	0.00	0.00%	4.194	4.194	4.194	0
Feb 16 2024	4.194	0.00	0.00%	4.194	4.194	4.194	0
Feb 15 2024	4.194	0.10	2.48%	4.194	4.194	4.194	24
Feb 14 2024	4.0925	-0.01	-0.12%	4.085	4.0925	4.085	6,023
Feb 13 2024	4.0975	-0.07	-1.63%	4.168	4.1685	4.0975	60,339
Feb 12 2024	4.1655	0.07	1.68%	4.139	4.1655	4.139	564
Feb 09 2024	4.0965	-0.02	-0.36%	4.102	4.102	4.0965	6,444
Feb 08 2024	4.1115	0.04	0.97%	4.1305	4.1305	4.102	4,114
Feb 07 2024	4.072	0.03	0.64%	4.069	4.072	4.069	7,250
Feb 06 2024	4.046	0.00	0.00%	4.046	4.046	4.046	0
Feb 05 2024	4.046	-0.02	-0.37%	4.0995	4.0995	4.046	2,089
Feb 02 2024	4.061	-0.04	-0.95%	4.10	4.10	4.061	22,810
Feb 01 2024	4.10	-0.01	-0.29%	4.105	4.105	4.079	4,983
Jan 31 2024	4.112	0.05	1.13%	4.112	4.112	4.112	148
Jan 30 2024	4.066	0.00	0.00%	4.066	4.066	4.066	0
Jan 29 2024	4.066	-0.01	-0.27%	4.058	4.066	4.058	13,549
Jan 26 2024	4.077	0.00	-0.11%	4.096	4.096	4.076	15,315

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