ETF Historical Data - VOLT | 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 (VOLT)
ETF (VOLT) Historical

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
1742835300	28.3	0.15	0.53	28.495	28.495	28.195	887
1742576100	28.15	-0.25	-0.88	28.28	28.28	27.99	3543
1742489700	28.4	-0.13	-0.46	28.525	28.58	28.3	2416
1742403300	28.53	0.38	1.33	28.39	28.53	28.31	2384
1742316900	28.155	-0.42	-1.47	28.36	28.455	28.155	1047
1742230500	28.575	0.56	2.02	28.235	28.575	28.215	1485
1741971300	28.01	0.44	1.60	27.78	28.21	27.78	1959
1741884900	27.57	-0.08	-0.29	27.625	27.835	27.57	789
1741798500	27.65	0.24	0.89	27.705	28.015	27.65	994
1741712100	27.405	-0.24	-0.85	27.56	27.73	27.255	3149
1741625700	27.64	-0.41	-1.46	28	28	27.6	2429
1741366500	28.05	-0.24	-0.83	28.06	28.06	27.9	1259
1741280100	28.285	0.39	1.38	28.205	28.315	28.055	871
1741193700	27.9	0.46	1.68	27.89	28.1	27.85	1984
1741107300	27.44	-1.33	-4.61	28.105	28.105	27.31	7762
1741020900	28.765	0.47	1.64	28.815	28.905	28.7	3265
1740761700	28.3	-0.53	-1.84	28.46	28.46	28.175	4090
1740675300	28.83	0.19	0.68	28.75	28.845	28.745	940
1740588900	28.635	0.71	2.54	28.38	28.71	28.235	4147
1740502500	27.925	-0.3	-1.06	28.27	28.295	27.825	4049
1740416100	28.225	-0.78	-2.67	28.69	28.74	28.225	3161
1740156900	29	0.15	0.52	29.035	29.125	29	463
1740070500	28.85	-0.05	-0.17	28.985	29.22	28.845	1872
1739984100	28.9	-0.04	-0.14	29.06	29.06	28.855	3574
1739897700	28.94	0.26	0.91	28.845	28.94	28.8	2282
1739811300	28.68	0.04	0.12	28.635	28.75	28.6	2864
1739552100	28.645	0.32	1.11	28.59	28.73	28.54	4496
1739465700	28.33	0.26	0.93	28.04	28.34	28.04	2722
1739379300	28.07	-0.31	-1.07	28.16	28.16	27.875	3207
1739292900	28.375	-0.31	-1.08	28.525	28.565	28.265	7863
1739206500	28.685	0.11	0.37	28.78	28.855	28.605	789
1738947300	28.58	0.07	0.26	28.66	28.775	28.58	1473
1738860900	28.505	0.36	1.28	28.5	28.585	28.495	741
1738774500	28.145	-0.04	-0.12	27.95	28.145	27.895	809
1738688100	28.18	-0.12	-0.42	28.07	28.2	27.94	3150
1738601700	28.3	-0.48	-1.65	27.935	28.3	27.805	9527
1738342500	28.775	0.15	0.54	28.71	28.78	28.64	3370
1738256100	28.62	0.35	1.22	28.575	28.635	28.315	3875
1738169700	28.275	0.22	0.77	28.085	28.335	28.085	3676
1738083300	28.06	-0.06	-0.20	28.165	28.345	27.975	2485
1737996900	28.115	-1.21	-4.13	29.05	29.05	28.115	3614
1737737700	29.325	0.47	1.63	29.025	29.325	29.025	6168
1737651300	28.855	-0.11	-0.36	28.885	28.92	28.705	1758
1737564900	28.96	-0.04	-0.14	29.095	29.195	28.96	2342
1737478500	29	0	0.00	28.89	29.045	28.68	3111
1737392100	29	-0.09	-0.31	29.03	29.105	28.815	2432
1737132900	29.09	0.42	1.46	28.885	29.14	28.805	1017
1737046500	28.67	0.06	0.19	28.7	28.7	28.57	3096
1736960100	28.615	0.13	0.46	28.275	28.66	28.275	1765
1736873700	28.485	0.46	1.64	28.43	28.665	28.43	2110
1736787300	28.025	-0.3	-1.06	28.455	28.455	28.025	1225
1736528100	28.325	-0.65	-2.24	28.6	28.6	28.325	3013
1736441700	28.975	-0.02	-0.07	28.895	28.99	28.76	3195
1736355300	28.995	-0.41	-1.39	29.45	29.45	28.985	1488
1736268900	29.405	-0.07	-0.24	29.295	29.46	29.265	2049
1736182500	29.475	0.57	1.97	29.125	29.475	29.05	2588
1735923300	28.905	0.23	0.78	28.645	28.95	28.35	1137
1735836900	28.68	0.18	0.63	28.46	28.68	28.24	2940
1735577700	28.5	-0.34	-1.18	28.72	28.82	28.445	3560
1735318500	28.84	0.45	1.59	28.96	29.05	28.84	9356

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