Inv Us Hyfa Historical Data - HYFA | ADVFN

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

Get Started

Home
Investing
ETFs
UK
LSE
Inv Us Hyfa (HYFA)
Inv Us Hyfa (HYFA) 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
1713544200	21.1325	0.02	0.07	21.135	21.325	21.075	175
1713457800	21.1175	0.02	0.12	21.1175	21.1175	21.1175	0
1713371400	21.0925	0.01	0.05	21.15	21.3425	21.065	520
1713285000	21.0825	-0.08	-0.38	21.11	21.2725	21.0325	320
1713198600	21.1625	-0.07	-0.34	21.18	21.3175	21.1575	1000
1712939400	21.235	0.07	0.33	21.19	21.245	21.1825	1000
1712853000	21.165	-0.14	-0.65	21.35	21.385	21.14	1069
1712766600	21.3025	-0.19	-0.87	21.53	21.53	21.2425	1041
1712680200	21.49	0.05	0.24	21.525	21.525	21.3725	200
1712593800	21.4375	-0.04	-0.17	21.39	21.4675	21.315	1347
1712334600	21.475	-0.01	-0.03	21.54	21.54	21.295	22
1712248200	21.4825	0.05	0.23	21.46	21.5025	21.3025	1000
1712161800	21.4325	0.02	0.08	21.4325	21.4325	21.4325	3862
1712075400	21.415	-0.2	-0.94	21.545	21.545	21.285	151697
1711647000	21.6175	0.06	0.29	21.58	21.6275	21.405	1000
1711560600	21.555	0.02	0.09	21.555	21.555	21.555	0
1711474200	21.535	-0.03	-0.13	21.6	21.61	21.455	1193
1711387800	21.5625	-0.01	-0.02	21.5625	21.5625	21.5625	0
1711128600	21.5675	0.03	0.15	21.605	21.605	21.5625	186
1711042200	21.535	0.14	0.65	21.51	21.5375	21.51	47700
1710955800	21.395	0.02	0.09	21.415	21.52	21.3775	4878
1710869400	21.375	0.14	0.64	21.25	21.3825	21.2275	5204
1710783000	21.24	0	0.00	21.3	21.3175	21.175	756
1710523800	21.24	-0.02	-0.08	21.28	21.3075	21.24	1273
1710437400	21.2575	-0.47	-2.16	21.2575	21.2575	21.2575	0
1710351000	21.7275	0.04	0.20	21.7275	21.7275	21.7275	0
1710264600	21.685	0.01	0.03	21.72	21.72	21.545	920
1710178200	21.6775	-0.04	-0.16	21.6775	21.6775	21.6775	0
1709919000	21.7125	0.04	0.17	21.7	21.765	21.6925	1000
1709832600	21.675	0	0.02	21.675	21.675	21.675	0
1709746200	21.67	0.05	0.23	21.65	21.7	21.5275	1040
1709659800	21.62	-0.11	-0.51	21.78	21.7875	21.595	7073
1709573400	21.73	-0.02	-0.07	21.715	21.8	21.68	1000
1709314200	21.745	0.02	0.08	21.77	21.79	21.6775	6548
1709227800	21.7275	0.06	0.28	21.7275	21.7275	21.7275	19
1709141400	21.6675	0.07	0.32	21.59	21.6925	21.59	238358
1709055000	21.5975	-0.04	-0.20	21.5975	21.5975	21.5975	0
1708968600	21.64	-0.07	-0.32	21.62	21.705	21.615	1000
1708709400	21.71	-0.02	-0.09	21.635	21.7625	21.4675	2143
1708623000	21.73	0.16	0.74	21.655	21.7625	21.4725	1405
1708536600	21.57	-0.05	-0.24	21.6	21.6	21.3525	927
1708450200	21.6225	0.04	0.19	21.615	21.67	21.4275	1920
1708363800	21.5825	0.02	0.10	21.5825	21.5825	21.5825	0
1708104600	21.56	-0.01	-0.03	21.56	21.56	21.56	15
1708018200	21.5675	0.03	0.15	21.5675	21.5675	21.5675	6
1707931800	21.535	-0.03	-0.13	21.57	21.57	21.535	331
1707845400	21.5625	-0.1	-0.46	21.435	21.565	21.435	826
1707759000	21.6625	0.01	0.03	21.6	21.6925	21.6	2114
1707499800	21.655	0.03	0.12	21.655	21.655	21.655	0
1707413400	21.63	0.08	0.37	21.59	21.685	21.5825	1621
1707327000	21.55	-0.06	-0.25	21.555	21.58	21.55	1882
1707240600	21.605	0.05	0.23	21.605	21.605	21.605	0
1707154200	21.555	-0.13	-0.60	21.555	21.555	21.555	662
1706895000	21.685	-0.12	-0.53	21.645	21.73	21.6125	138
1706808600	21.8	0.04	0.17	21.8	21.8	21.8	0
1706722200	21.7625	0.13	0.60	21.7	21.8525	21.5875	4189
1706635800	21.6325	-0	-0.01	21.71	21.81	21.6025	2405
1706549400	21.635	-0.04	-0.18	21.635	21.635	21.635	560
1706290200	21.675	-0.05	-0.24	21.795	21.88	21.5575	150602
1706203800	21.7275	0.05	0.24	21.7275	21.7275	21.7275	0
1706117400	21.675	0.05	0.25	21.64	21.695	21.64	11603
1706031000	21.62	0	0.01	21.665	21.745	21.615	1515
1705944600	21.6175	0.11	0.49	21.6175	21.6175	21.6175	0

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