Inv S&p Hdlv Historical Data - HDLV | ADVFN

Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
ETFs
UK
LSE
Inv S&p Hdlv (HDLV)
Inv S&p Hdlv (HDLV) 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

Date	Close	Change	Change %	Open	High	Low	Volume
1713976200	32.884999	-0.07	-0.20	32.84	32.895	32.585	34274
1713889800	32.95	0.32	0.98	32.79	32.994999	32.725	11364
1713803400	32.63	0.15	0.46	32.659999	32.765	32.494999	5763
1713544200	32.479999	0.42	1.33	32.06	32.505	32.005	101625
1713457800	32.055	0.27	0.87	31.99	32.125	31.905	32945
1713371400	31.78	0.02	0.05	31.91	32.02	31.78	3768
1713285000	31.765	-0.48	-1.47	32.04	32.13	31.715	32070
1713198600	32.24	-0.19	-0.59	32.369999	32.56	32.185	50517
1712939400	32.43	-0.1	-0.29	32.689999	32.735	32.42	33035
1712853000	32.525	-0.27	-0.84	32.77	33.115	32.445	22058
1712766600	32.799999	-0.44	-1.32	33.4	33.62	32.715	251445
1712680200	33.24	0.02	0.08	33.2	33.369999	33.15	1578
1712593800	33.215	0.17	0.51	33.009999	33.275	32.955	1373
1712334600	33.045	-0.35	-1.03	33.15	33.31	32.784999	123471
1712248200	33.39	0.15	0.44	33.21	33.555	33.21	18414
1712161800	33.244999	-0.11	-0.33	33.35	33.395	33.189999	25337
1712075400	33.354999	-0.14	-0.40	33.34	33.534999	33.2	14561
1711647000	33.49	0.38	1.15	33.29	33.52	33.189999	919
1711560600	33.11	0.3	0.91	32.759999	33.119999	32.735	4554
1711474200	32.81	-0.12	-0.36	32.92	33.015	32.79	2463
1711387800	32.93	0.01	0.03	32.84	33.07	32.775	770
1711128600	32.92	-0.11	-0.33	33.119999	33.18	32.92	3393
1711042200	33.03	0.2	0.62	33.07	33.21	32.869999	11499
1710955800	32.825	0.03	0.08	32.84	32.965	32.74	17051
1710869400	32.799999	0.11	0.34	32.7	32.854999	32.57	659
1710783000	32.689999	0.16	0.49	32.59	32.715	32.43	4838
1710523800	32.53	0.05	0.14	32.58	32.68	32.215	5783
1710437400	32.485	-0.72	-2.15	32.9	33.02	32.405	13495
1710351000	33.2	0.27	0.82	32.99	33.33	32.99	464
1710264600	32.93	0.04	0.12	33.02	33.45	32.93	9852
1710178200	32.89	0.05	0.15	32.81	33.064999	32.729999	1704
1709919000	32.84	0.19	0.58	32.67	32.88	32.43	17609
1709832600	32.65	0.03	0.11	32.61	32.81	32.549999	11865
1709746200	32.615	0.14	0.43	32.34	32.759999	32.29	2895
1709659800	32.475	0.23	0.73	32.34	32.659999	32.265	20988
1709573400	32.24	0.22	0.69	31.97	32.255	31.965	2276
1709314200	32.02	-0.15	-0.47	32.119999	32.174999	31.91	1598
1709227800	32.17	0.2	0.63	31.96	32.354999	31.905	11374
1709141400	31.97	0	0.02	31.96	32.125	31.9	3129
1709055000	31.965	0.02	0.08	31.88	32.055	31.86	678
1708968600	31.94	-0.37	-1.13	32.259999	32.27	31.94	10048
1708709400	32.305	0.32	1.00	32.09	32.4	32.049999	5687
1708623000	31.985	0.02	0.05	31.97	32.265	31.82	97059
1708536600	31.97	0.02	0.06	31.79	32.09	31.745	48469
1708450200	31.95	0.25	0.79	31.58	32.064999	31.58	95927
1708363800	31.7	-0.07	-0.22	31.81	31.81	31.7	4736
1708104600	31.77	0.19	0.60	31.71	31.785	31.46	31172
1708018200	31.58	0.42	1.36	31.12	31.715	31.12	40015
1707931800	31.155	0.11	0.34	31.17	31.34	31.105	14502
1707845400	31.05	-0.49	-1.54	31.61	32.15	30.895	115160
1707759000	31.535	0.29	0.91	31.28	31.54	31.27	60796
1707499800	31.25	0.05	0.14	31.34	31.49	31.21	39461
1707413400	31.205	-0.23	-0.72	31.34	31.535	31.185	48525
1707327000	31.43	-0.11	-0.35	31.58	31.685	31.375	2582
1707240600	31.54	0.14	0.45	31.22	31.58	31.175	24287
1707154200	31.4	-0.33	-1.02	31.75	31.75	31.295	19344
1706895000	31.725	0.01	0.02	32.08	32.15	31.56	14587
1706808600	31.72	-0.34	-1.05	31.86	31.915	31.49	6090
1706722200	32.055	0.18	0.58	32.06	32.165	31.895	21676
1706635800	31.87	-0.03	-0.09	31.91	31.98	31.735	2758
1706549400	31.9	-0.15	-0.47	32.02	32.064999	31.825	2737
1706290200	32.049999	0.23	0.74	32.049999	32.21	32.005	13511
1706203800	31.815	0.22	0.68	31.49	31.97	31.45	1713

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