Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
Italy
BIT
Exchange Traded Fund (3BID)
Exchange Traded Fund (3BID) Historical

3BID Exchange Traded Fund

7.88

-0.12 (-1.50%)

Jun 28 2024 - Closed

Delayed by 15 minutes

3BID Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 28 2024	7.88	-0.12	-1.50%	8.218	8.218	7.80	1,936
Jun 27 2024	8.00	-0.32	-3.85%	8.20	8.454	8.00	264
Jun 26 2024	8.32	0.00	0.00%	8.32	8.32	8.32	0
Jun 25 2024	8.32	-0.12	-1.47%	8.36	8.36	8.26	1,057
Jun 24 2024	8.444	0.25	3.10%	8.015	8.444	8.015	1,826
Jun 21 2024	8.19	-0.25	-2.96%	8.36	8.465	8.19	2,099
Jun 20 2024	8.44	-1.32	-13.48%	9.115	9.115	8.44	3,698
Jun 19 2024	9.755	0.81	8.99%	9.87	9.87	9.755	155
Jun 18 2024	8.95	-0.18	-1.96%	8.90	8.95	8.90	2,003
Jun 17 2024	9.129	-0.26	-2.78%	9.535	9.535	9.129	1,780
Jun 14 2024	9.39	-0.63	-6.29%	10.008	10.008	9.232	1,062
Jun 13 2024	10.02	0.13	1.31%	10.02	10.02	10.02	610
Jun 12 2024	9.89	0.01	0.05%	9.946	9.946	9.859	505
Jun 11 2024	9.885	-0.47	-4.49%	10.31	10.31	9.885	772
Jun 10 2024	10.35	-0.59	-5.39%	10.42	10.42	10.06	444
Jun 07 2024	10.94	0.00	0.00%	10.94	10.94	10.94	0
Jun 06 2024	10.94	0.54	5.19%	10.92	10.94	10.85	984
Jun 05 2024	10.40	0.00	0.00%	10.53	10.854	10.37	2,274
Jun 04 2024	10.40	-0.64	-5.80%	10.848	10.848	10.40	261
Jun 03 2024	11.04	0.09	0.82%	10.85	11.04	10.85	290
May 31 2024	10.95	-0.41	-3.61%	10.76	10.95	10.67	134
May 30 2024	11.36	-0.10	-0.87%	11.36	11.36	11.36	3
May 29 2024	11.46	-0.31	-2.63%	11.33	11.558	11.33	217
May 28 2024	11.77	-0.39	-3.21%	11.90	11.90	11.77	77
May 27 2024	12.16	0.00	0.00%	12.16	12.16	12.16	0
May 24 2024	12.16	-0.55	-4.34%	11.922	12.30	11.902	1,490
May 23 2024	12.712	-0.39	-2.96%	12.85	13.40	12.58	7,616
May 22 2024	13.10	-0.90	-6.42%	13.30	13.65	13.10	1,103
May 21 2024	13.998	-1.70	-10.84%	14.234	15.55	13.95	1,038
May 20 2024	15.70	-0.17	-1.07%	15.81	16.00	15.50	1,667
May 17 2024	15.87	-0.75	-4.51%	17.67	17.67	15.87	4,324
May 16 2024	16.62	1.00	6.39%	16.74	16.74	14.56	1,295
May 15 2024	15.622	-0.29	-1.80%	16.16	17.58	15.618	4,440
May 14 2024	15.908	-1.45	-8.35%	17.11	17.45	15.908	3,740
May 13 2024	17.358	0.94	5.71%	16.322	17.358	16.322	3,390
May 10 2024	16.42	-0.02	-0.12%	16.42	16.42	16.42	61
May 09 2024	16.44	0.72	4.58%	17.05	17.05	16.44	178
May 08 2024	15.72	-0.98	-5.87%	15.99	15.99	15.62	462
May 07 2024	16.70	-1.40	-7.73%	16.75	16.75	16.108	2,254
May 06 2024	18.10	0.31	1.74%	18.08	18.10	18.08	166
May 03 2024	17.79	1.98	12.51%	17.73	17.79	17.292	1,440
May 02 2024	15.812	0.56	3.69%	15.50	16.16	15.50	331
Apr 30 2024	15.25	0.81	5.61%	15.66	15.66	15.25	81
Apr 29 2024	14.44	1.19	8.98%	15.288	15.288	14.44	1,511
Apr 26 2024	13.25	0.55	4.33%	13.25	13.25	13.25	28
Apr 25 2024	12.70	0.00	0.00%	12.70	12.70	12.70	0
Apr 24 2024	12.70	0.51	4.18%	12.70	12.70	12.70	150
Apr 23 2024	12.19	1.21	11.02%	12.19	12.19	12.19	100
Apr 22 2024	10.98	0.00	0.00%	10.98	10.98	10.98	0
Apr 19 2024	10.98	-0.63	-5.43%	10.93	10.98	10.93	625
Apr 18 2024	11.61	0.37	3.29%	11.24	11.61	11.24	76
Apr 17 2024	11.24	0.16	1.44%	11.48	11.48	11.24	9
Apr 16 2024	11.08	-1.36	-10.93%	11.08	11.08	11.08	250
Apr 15 2024	12.44	-0.47	-3.64%	12.44	12.44	12.44	1
Apr 12 2024	12.91	-1.61	-11.09%	12.95	12.95	12.91	249
Apr 11 2024	14.52	0.00	0.00%	14.52	14.52	14.52	0
Apr 10 2024	14.52	0.52	3.71%	14.52	14.52	14.52	420
Apr 09 2024	14.00	-2.29	-14.06%	13.80	14.00	13.80	412
Apr 08 2024	16.29	0.00	0.00%	16.29	16.29	16.29	0
Apr 05 2024	16.29	0.67	4.28%	16.308	16.308	16.29	198
Apr 04 2024	15.622	0.00	0.00%	15.622	15.622	15.622	0
Apr 03 2024	15.622	-0.73	-4.45%	15.622	15.622	15.622	100
Apr 02 2024	16.35	0.65	4.14%	16.08	16.35	16.07	271

Exchange Traded

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