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 (3SAM)
Exchange Traded Fund (3SAM) Historical

3SAM Exchange Traded Fund

22.72

0.00 (0.00%)

Jul 19 2024 - Closed

Delayed by 15 minutes

3SAM Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 19 2024	22.72	0.00	0.00%	22.72	22.72	22.72	0
Jul 18 2024	22.72	0.00	0.00%	22.72	22.72	22.72	0
Jul 17 2024	22.72	5.62	32.87%	22.72	22.72	22.72	1
Jul 16 2024	17.10	0.00	0.00%	17.10	17.10	17.10	0
Jul 15 2024	17.10	0.00	0.00%	17.10	17.10	17.10	0
Jul 12 2024	17.10	0.00	0.00%	17.10	17.10	17.10	0
Jul 11 2024	17.10	0.00	0.00%	17.10	17.10	17.10	0
Jul 10 2024	17.10	-1.84	-9.73%	16.138	17.49	16.138	7,300
Jul 09 2024	18.944	-1.27	-6.29%	18.872	18.944	18.872	542
Jul 08 2024	20.215	-4.46	-18.07%	20.475	20.475	19.594	255
Jul 05 2024	24.675	0.00	0.00%	24.675	24.675	24.675	0
Jul 04 2024	24.675	0.00	0.00%	24.675	24.675	24.675	0
Jul 03 2024	24.675	-2.96	-10.69%	24.85	24.85	24.675	14
Jul 02 2024	27.63	0.00	0.00%	27.63	27.63	27.63	0
Jul 01 2024	27.63	0.00	0.00%	27.63	27.63	27.63	0
Jun 28 2024	27.63	0.45	1.67%	27.63	27.63	27.63	8
Jun 27 2024	27.175	0.00	0.00%	27.175	27.175	27.175	0
Jun 26 2024	27.175	0.00	0.00%	27.175	27.175	27.175	0
Jun 25 2024	27.175	0.07	0.28%	27.175	27.175	27.175	4
Jun 24 2024	27.10	27.09	193,471.43%	26.33	27.10	26.33	102
Jun 21 2024	0.014	0.002	16.67%	0.0134	0.014	0.0134	31,600
Jun 20 2024	0.012	-0.003	-20.00%	0.012	0.012	0.012	100,000
Jun 19 2024	0.015	0.00	0.00%	0.015	0.015	0.015	0
Jun 18 2024	0.015	0.001	7.14%	0.015	0.015	0.015	5
Jun 17 2024	0.014	0.00	0.00%	0.014	0.014	0.014	0
Jun 14 2024	0.014	0.00	0.00%	0.014	0.014	0.014	0
Jun 13 2024	0.014	0.00	0.00%	0.014	0.014	0.014	0
Jun 12 2024	0.014	0.00	0.00%	0.014	0.014	0.014	0
Jun 11 2024	0.014	0.0021	17.65%	0.014	0.014	0.014	70,000
Jun 10 2024	0.0119	0.00	0.00%	0.0119	0.0119	0.0119	0
Jun 07 2024	0.0119	0.00	0.00%	0.0119	0.0119	0.0119	0
Jun 06 2024	0.0119	-0.0005	-4.03%	0.0121	0.0121	0.0119	40,100
Jun 05 2024	0.0124	0.00	0.00%	0.0124	0.0124	0.0124	10,000
Jun 04 2024	0.0124	-0.0008	-6.06%	0.0124	0.0124	0.0124	100,000
Jun 03 2024	0.0132	0.00	0.00%	0.0132	0.0132	0.0132	0
May 31 2024	0.0132	0.0005	3.94%	0.0132	0.0132	0.0132	20,000
May 30 2024	0.0127	0.00	0.00%	0.0127	0.0127	0.0127	0
May 29 2024	0.0127	0.00	0.00%	0.0127	0.0127	0.0127	0
May 28 2024	0.0127	0.0007	5.83%	0.0127	0.0127	0.0127	25,000
May 27 2024	0.012	-0.002	-14.29%	0.012	0.012	0.012	850,337
May 24 2024	0.014	0.00	0.00%	0.014	0.014	0.014	0
May 23 2024	0.014	0.002	16.67%	0.012	0.014	0.0118	4,691,016
May 22 2024	0.012	-0.0014	-10.45%	0.012	0.012	0.012	40,000
May 21 2024	0.0134	0.0006	4.69%	0.0134	0.0134	0.0134	10,000
May 20 2024	0.0128	0.00	0.00%	0.0128	0.0128	0.0128	7,466
May 17 2024	0.0128	0.0001	0.79%	0.0128	0.0128	0.0125	220,000
May 16 2024	0.0127	-0.0027	-17.53%	0.0142	0.0142	0.0127	180,000
May 15 2024	0.0154	-0.0019	-10.98%	0.0158	0.0158	0.0153	95,000
May 14 2024	0.0173	0.0005	2.98%	0.018	0.018	0.0173	55,000
May 13 2024	0.0168	0.00	0.00%	0.0168	0.0168	0.0168	0
May 10 2024	0.0168	0.00	0.00%	0.0168	0.0168	0.0168	0
May 09 2024	0.0168	0.0002	1.20%	0.0168	0.0168	0.0168	1
May 08 2024	0.0166	0.00	0.00%	0.0169	0.0169	0.0164	703,796
May 07 2024	0.0166	0.00	0.00%	0.0166	0.0166	0.0166	0
May 06 2024	0.0166	-0.002	-10.75%	0.0166	0.0166	0.0166	30,000
May 03 2024	0.0186	-0.0014	-7.00%	0.0186	0.0186	0.0186	3,000
May 02 2024	0.02	0.0042	26.58%	0.0198	0.02	0.0193	199,999
Apr 30 2024	0.0158	-0.0002	-1.25%	0.0154	0.0158	0.0154	93,000
Apr 29 2024	0.016	-0.0019	-10.61%	0.016	0.016	0.016	20,000
Apr 26 2024	0.0179	0.00	0.00%	0.0179	0.0179	0.0179	0
Apr 25 2024	0.0179	0.0009	5.29%	0.0179	0.0179	0.0179	135,000
Apr 24 2024	0.017	-0.0008	-4.49%	0.017	0.017	0.017	70,000
Apr 23 2024	0.0178	-0.0025	-12.32%	0.0186	0.0186	0.0178	300,000
Apr 22 2024	0.0203	0.0012	6.28%	0.0197	0.0205	0.0196	278,000

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