Exchange Traded Fund Historical Data - 3SAM | ADVFN

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

Get Started

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

Exchange Traded Fund (3SAM)

22.72

0.00

(0.00%)

Closed July 21 11:30AM

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

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1721404500	22.72	0	0.00	22.72	22.72	22.72	0
1721318100	22.72	0	0.00	22.72	22.72	22.72	0
1721231700	22.72	5.62	32.87	22.72	22.72	22.72	1
1721145300	17.1	0	0.00	17.1	17.1	17.1	0
1721058900	17.1	0	0.00	17.1	17.1	17.1	0
1720799700	17.1	0	0.00	17.1	17.1	17.1	0
1720713300	17.1	0	0.00	17.1	17.1	17.1	0
1720626900	17.1	-1.84	-9.73	16.138	17.49	16.138	7300
1720540500	18.944	-1.27	-6.29	18.872	18.944	18.872	542
1720454100	20.215	-4.46	-18.07	20.475	20.475	19.594	255
1720194900	24.675	0	0.00	24.675	24.675	24.675	0
1720108500	24.675	0	0.00	24.675	24.675	24.675	0
1720022100	24.675	-2.96	-10.69	24.85	24.85	24.675	14
1719935700	27.63	0	0.00	27.63	27.63	27.63	0
1719849300	27.63	0	0.00	27.63	27.63	27.63	0
1719590100	27.63	0.45	1.67	27.63	27.63	27.63	8
1719503700	27.175	0	0.00	27.175	27.175	27.175	0
1719417300	27.175	0	0.00	27.175	27.175	27.175	0
1719330900	27.175	0.07	0.28	27.175	27.175	27.175	4
1719244500	27.1	27.09	193,471.43	26.33	27.1	26.33	102
1718985300	0.014	0.002	16.67	0.0134	0.014	0.0134	31600
1718898900	0.012	-0.003	-20.00	0.012	0.012	0.012	100000
1718812500	0.015	0	0.00	0.015	0.015	0.015	0
1718726100	0.015	0.001	7.14	0.015	0.015	0.015	5
1718639700	0.014	0	0.00	0.014	0.014	0.014	0
1718380500	0.014	0	0.00	0.014	0.014	0.014	0
1718294100	0.014	0	0.00	0.014	0.014	0.014	0
1718207700	0.014	0	0.00	0.014	0.014	0.014	0
1718121300	0.014	0.0021	17.65	0.014	0.014	0.014	70000
1718034900	0.0119	0	0.00	0.0119	0.0119	0.0119	0
1717775700	0.0119	0	0.00	0.0119	0.0119	0.0119	0
1717689300	0.0119	-0.0005	-4.03	0.0121	0.0121	0.0119	40100
1717602900	0.0124	0	0.00	0.0124	0.0124	0.0124	10000
1717516500	0.0124	-0.0008	-6.06	0.0124	0.0124	0.0124	100000
1717430100	0.0132	0	0.00	0.0132	0.0132	0.0132	0
1717170900	0.0132	0.0005	3.94	0.0132	0.0132	0.0132	20000
1717084500	0.0127	0	0.00	0.0127	0.0127	0.0127	0
1716998100	0.0127	0	0.00	0.0127	0.0127	0.0127	0
1716911700	0.0127	0.0007	5.83	0.0127	0.0127	0.0127	25000
1716825300	0.012	-0.002	-14.29	0.012	0.012	0.012	850337
1716566100	0.014	0	0.00	0.014	0.014	0.014	0
1716479700	0.014	0.002	16.67	0.012	0.014	0.0118	4691016
1716393300	0.012	-0.0014	-10.45	0.012	0.012	0.012	40000
1716306900	0.0134	0.0006	4.69	0.0134	0.0134	0.0134	10000
1716220500	0.0128	0	0.00	0.0128	0.0128	0.0128	7466
1715961300	0.0128	0.0001	0.79	0.0128	0.0128	0.0125	220000
1715874900	0.0127	-0.0027	-17.53	0.0142	0.0142	0.0127	180000
1715788500	0.0154	-0.0019	-10.98	0.0158	0.0158	0.0153	95000
1715702100	0.0173	0.0005	2.98	0.018	0.018	0.0173	55000
1715615700	0.0168	0	0.00	0.0168	0.0168	0.0168	0
1715356500	0.0168	0	0.00	0.0168	0.0168	0.0168	0
1715270100	0.0168	0.0002	1.20	0.0168	0.0168	0.0168	1
1715183700	0.0166	0	0.00	0.0168999	0.0168999	0.0164	703796
1715097300	0.0166	0	0.00	0.0166	0.0166	0.0166	0
1715010900	0.0166	-0.002	-10.75	0.0166	0.0166	0.0166	30000
1714751700	0.0185999	-0.0014	-7.00	0.0185999	0.0185999	0.0185999	3000
1714665300	0.02	0.0042	26.58	0.0198	0.02	0.0193	199999
1714492500	0.0158	-0.0002	-1.25	0.0154	0.0158	0.0154	93000
1714406100	0.016	-0.0019	-10.61	0.016	0.016	0.016	20000
1714146900	0.0179	0	0.00	0.0179	0.0179	0.0179	0
1714060500	0.0179	0.0009	5.29	0.0179	0.0179	0.0179	135000
1713974100	0.017	-0.0008	-4.49	0.017	0.017	0.017	70000
1713887700	0.0178	-0.0025	-12.32	0.0185999	0.0185999	0.0178	300000
1713801300	0.0203	0.0012	6.28	0.0197	0.0205	0.0196	278000

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