Evolve Active Global Fixed Income Fund Historical Data - EARN | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
Canada
TSX
Evolve Active Global Fixed Income Fund (EARN)
Evolve Active Global Fixed Income Fund (EARN) Historical

Evolve Active Global Fixed Income Fund (EARN)

47.82

0.02

(0.04%)

Closed April 28 4:12PM

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
1714167600	47.8	0	0.00	47.8	47.8	47.8	0
1714081200	47.8	-0.03	-0.06	47.8	47.8	47.8	0
1713994800	47.83	-0.04	-0.08	47.83	47.83	47.83	0
1713908400	47.87	0.04	0.08	47.87	47.87	47.87	0
1713822000	47.83	0.08	0.17	47.83	47.83	47.83	0
1713562800	47.75	0.01	0.02	47.75	47.75	47.75	0
1713476400	47.74	0.02	0.04	47.74	47.74	47.74	41
1713390000	47.72	-0.01	-0.02	47.62	47.72	47.62	500
1713303600	47.73	-0.05	-0.10	47.93	47.93	47.73	100
1713217200	47.78	-0.08	-0.17	47.91	48.33	47.78	750
1712958000	47.86	0.01	0.02	47.78	47.86	47.78	300
1712871600	47.85	-0.07	-0.15	47.85	47.85	47.85	0
1712785200	47.92	-0.05	-0.10	47.92	47.92	47.92	0
1712698800	47.97	0.04	0.08	47.97	47.97	47.97	0
1712612400	47.93	0.01	0.02	47.93	47.93	47.93	0
1712353200	47.92	-0.03	-0.06	47.92	47.92	47.92	0
1712266800	47.95	0.06	0.13	47.95	47.95	47.95	0
1712180400	47.89	0.01	0.02	47.89	47.89	47.89	0
1712094000	47.88	-0.04	-0.08	47.88	47.88	47.88	0
1712007600	47.92	0.03	0.06	47.92	47.92	47.92	0
1711662000	47.89	0.01	0.02	47.99	47.99	47.89	400
1711575600	47.88	-0.1	-0.21	47.88	47.88	47.88	0
1711489200	47.98	0	0.00	47.98	47.98	47.98	0
1711402800	47.98	-0.01	-0.02	47.98	47.98	47.98	0
1711143600	47.99	0.03	0.06	47.99	47.99	47.99	0
1711057200	47.96	0.05	0.10	47.7	47.96	47.7	116
1710970800	47.91	0.02	0.04	47.91	47.91	47.91	0
1710884400	47.89	-0.01	-0.02	47.99	47.99	47.89	200
1710798000	47.9	0.02	0.04	47.9	47.9	47.9	0
1710538800	47.88	-0.02	-0.04	47.88	47.88	47.88	0
1710452400	47.9	0	0.00	47.9	47.9	47.9	0
1710366000	47.9	0.02	0.04	47.9	47.9	47.9	0
1710279600	47.88	0.01	0.02	47.97	47.97	47.88	300
1710193200	47.87	0.04	0.08	47.96	47.96	47.87	300
1709937600	47.83	0.08	0.17	47.83	47.83	47.83	0
1709851200	47.75	0.03	0.06	47.75	47.75	47.75	0
1709764800	47.72	0.03	0.06	47.8	47.8	47.72	500
1709678400	47.69	0.05	0.10	47.69	47.69	47.69	0
1709592000	47.64	-0.01	-0.02	47.64	47.64	47.64	0
1709332800	47.65	0.04	0.08	47.65	47.65	47.65	0
1709246400	47.61	-0.02	-0.04	47.61	47.61	47.61	0
1709160000	47.63	-0.13	-0.27	47.63	47.63	47.63	0
1709073600	47.76	-0.09	-0.19	47.76	47.76	47.76	0
1708987200	47.85	0.07	0.15	47.85	47.85	47.85	100
1708728000	47.78	0.03	0.06	47.78	47.78	47.78	0
1708641600	47.75	0.06	0.13	47.75	47.75	47.75	0
1708555200	47.69	-0.02	-0.04	47.48	47.69	47.48	201
1708468800	47.71	0.05	0.10	47.71	47.71	47.71	0
1708123200	47.66	0.01	0.02	47.66	47.66	47.66	0
1708036800	47.65	0.03	0.06	47.17	47.65	46.85	2000
1707950400	47.62	0.03	0.06	47.62	47.62	47.62	0
1707864000	47.59	-0.04	-0.08	47.68	47.68	47.59	200
1707777600	47.63	0.04	0.08	47.63	47.63	47.63	0
1707518400	47.59	-0.01	-0.02	47.59	47.59	47.59	0
1707432000	47.6	-0.01	-0.02	47.51	47.6	47.51	500
1707345600	47.61	-0.01	-0.02	47.69	47.69	47.61	200
1707259200	47.62	0.02	0.04	47.62	47.62	47.62	0
1707172800	47.6	-0.07	-0.15	47.6	47.6	47.6	93
1706913600	47.67	-0.04	-0.08	47.67	47.67	47.67	0
1706827200	47.71	-0.01	-0.02	47.71	47.71	47.71	0
1706740800	47.72	0.05	0.10	47.72	47.72	47.72	0
1706654400	47.67	-0.14	-0.29	47.67	47.67	47.67	0
1706568000	47.81	0.06	0.13	47.81	47.81	47.81	0

Evolve Active Global Fix...

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