Evolve Cyber Security Index Fund Historical Data - CYBR | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
Canada
TSX
Evolve Cyber Security Index Fund (CYBR)
Evolve Cyber Security Index Fund (CYBR) Historical

Evolve Cyber Security Index Fund (CYBR)

45.25

0.00

( 0.00% )

Updated: 12:10:18

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
1714513200	45.25	-0.59	-1.29	45.4	45.4	45.25	1614
1714426800	45.84	0.1	0.22	45.95	45.95	45.84	440
1714167600	45.74	0.46	1.02	45.97	45.98	45.74	10609
1714081200	45.28	-0.46	-1.01	44.67	45.3	44.67	657
1713994800	45.74	0.16	0.35	45.98	45.98	45.65	1453
1713908400	45.58	1.02	2.29	44.24	45.58	44.24	1292
1713822000	44.56	0.57	1.30	43.99	44.56	43.99	2005
1713562800	43.99	-0.26	-0.59	44	44	43.99	496
1713476400	44.25	0.13	0.29	44.49	44.5	44.25	4364
1713390000	44.12	-0.35	-0.79	44.42	44.56	44.12	6127
1713303600	44.47	-0.18	-0.40	44.65	44.65	44.39	1541
1713217200	44.65	-1.18	-2.57	45.65	45.65	44.65	1814
1712958000	45.83	-0.84	-1.80	46.02	46.3	45.83	1557
1712871600	46.67	0.39	0.84	46.27	46.7	46.2	2060
1712785200	46.28	-0.36	-0.77	46.32	46.32	46.28	275
1712698800	46.64	-0.05	-0.11	47	47	46.64	1101
1712612400	46.69	0.03	0.06	46.69	46.69	46.69	70
1712353200	46.66	0.46	1.00	45.98	46.7	45.98	990
1712266800	46.2	-0.74	-1.58	47.71	47.71	46.2	933
1712180400	46.94	-0.01	-0.02	47	47	46.94	268
1712094000	46.95	-0.3	-0.63	46.34	46.95	46.34	2826
1712007600	47.25	-0.25	-0.53	47.06	47.25	47.06	601
1711662000	47.5	0.4	0.85	46.86	47.5	46.86	675
1711575600	47.1	-0.18	-0.38	47.42	47.42	46.92	3541
1711489200	47.28	-0.12	-0.25	47.39	47.39	47.28	335
1711402800	47.4	-0.25	-0.52	47.4	47.45	47.4	3149
1711143600	47.65	-0.37	-0.77	47.75	47.75	47.63	1979
1711057200	48.02	0.22	0.46	47.5	48.02	47.5	1448
1710970800	47.8	0.47	0.99	47.08	47.8	47.08	531
1710884400	47.33	-0.15	-0.32	46.79	47.33	46.7	2153
1710798000	47.48	0.37	0.79	47.07	47.48	47.07	1053
1710538800	47.11	-0.58	-1.22	47.19	47.19	47.11	581
1710452400	47.69	-0.82	-1.69	48.31	48.31	47.53	1154
1710366000	48.51	0.13	0.27	48.44	48.51	48.44	1101
1710279600	48.38	0.32	0.67	48.42	48.42	48.3	2533
1710193200	48.06	0.13	0.27	47.76	48.06	47.76	2876
1709937600	47.93	-0.28	-0.58	48.32	48.4	47.9	1318
1709851200	48.21	0.6	1.26	47.86	48.21	47.86	569
1709764800	47.61	0.66	1.41	49.08	49.08	47.55	1509
1709678400	46.95	-1.2	-2.49	48.13	48.13	46.61	2942
1709592000	48.15	-0.31	-0.64	48.26	48.4	48.12	1367
1709332800	48.46	-0.46	-0.94	48.22	48.46	48.22	166
1709246400	48.92	1.05	2.19	48.58	49	48.58	2368
1709160000	47.87	0.12	0.25	47.77	47.87	47.68	1006
1709073600	47.75	0.3	0.63	48.16	48.16	47.67	1626
1708987200	47.45	0.77	1.65	46.72	47.59	46.72	1153
1708728000	46.68	0.62	1.35	46.06	46.85	46.06	2026
1708641600	46.06	1.05	2.33	46.42	46.42	45.9	2642
1708555200	45.01	-3.07	-6.39	45.85	45.85	43.76	5156
1708468800	48.08	-0.75	-1.54	48.21	48.22	47.8	4274
1708123200	48.83	-0.59	-1.19	49	49.05	48.83	1914
1708036800	49.42	-0.25	-0.50	50.17	50.17	49.41	443
1707950400	49.67	0.91	1.87	49	49.67	49	1799
1707864000	48.76	-0.83	-1.67	48.71	49	48.71	1466
1707777600	49.59	-0.32	-0.64	49.83	49.83	49.59	1049
1707518400	49.91	1.1	2.25	49.33	50.15	49.33	3759
1707432000	48.81	1.52	3.21	48.53	48.81	48.53	1580
1707345600	47.29	0	0.00	47.29	47.29	47.29	0
1707259200	47.29	0.46	0.98	46.86	47.38	46.86	2106
1707172800	46.83	-0.59	-1.24	47.48	47.48	46.58	1767
1706913600	47.42	0.22	0.47	47.38	47.45	47.3	1255
1706827200	47.2	0.54	1.16	47	47.2	46.99	2094

Evolve Cyber Security

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