ETF Historical Data - BXX | ADVFN

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

Get Started

Home
Investing
ETFs
Italy
BIT
ETF (BXX)
ETF (BXX) Historical

ETF (BXX)

0.7989

0.0136

(1.73%)

Closed July 29 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
1722268500	0.7989	0.0136	1.73	0.7766999	0.7998	0.7766999	873924
1722009300	0.7853	-0.0131	-1.64	0.7992	0.7992	0.785	81885
1721922900	0.7984	0.0155	1.98	0.8027	0.8129999	0.7984	1390070
1721836500	0.7829	0.0142	1.85	0.7838	0.786	0.7775	422890
1721750100	0.7687	-0.0023	-0.30	0.7673	0.7705999	0.7566	327521
1721663700	0.771	-0.024	-3.02	0.7843	0.7848	0.7695999	302769
1721404500	0.795	0.0156	2.00	0.7871	0.795	0.7863	431922
1721318100	0.7794	0.0074	0.96	0.7702	0.7804	0.7687	474052
1721231700	0.772	0.0159	2.10	0.7665	0.7765	0.7615	618573
1721145300	0.7561	0.0116	1.56	0.7584	0.7589	0.7544	373261
1721058900	0.7445	0.0128	1.75	0.7367	0.7459	0.7306	1175992
1720799700	0.7317	-0.0139	-1.86	0.7445	0.7445	0.7317	215083
1720713300	0.7456	-0.0077	-1.02	0.7481	0.7511	0.7456	286364
1720626900	0.7533	-0.0195	-2.52	0.7689	0.7694	0.7533	323711
1720540500	0.7728	0.0238	3.18	0.7582	0.7728	0.755	320648
1720454100	0.749	0.0007	0.09	0.739	0.749	0.7328	364836
1720194900	0.7483	0.0048	0.65	0.7397	0.7514999	0.7352	554550
1720108500	0.7435	-0.0057	-0.76	0.746	0.7462	0.7425	312203
1720022100	0.7492	-0.0219	-2.84	0.7586	0.7586	0.7492	222977
1719935700	0.7711	0.0123	1.62	0.771	0.7785	0.7699	1344286
1719849300	0.7588	-0.0094	-1.22	0.747	0.7623	0.747	900978
1719590100	0.7682	0.0016001	0.21	0.7654	0.7682	0.764	169635
1719503700	0.7665999	0.0006999	0.09	0.761	0.7673	0.7601	66337
1719417300	0.7659	0.0057	0.75	0.7625	0.7695	0.7625	291579
1719330900	0.7602	0.0089	1.18	0.7648	0.7648	0.76	326210
1719244500	0.7513	-0.0116	-1.52	0.757	0.757	0.7513	55618
1718985300	0.7629	0.0051	0.67	0.7611	0.7669	0.7589	605638
1718898900	0.7578	-0.0163	-2.11	0.7652	0.7652	0.7563	596007
1718812500	0.7741	0.0078	1.02	0.7643	0.7741	0.7642	593233
1718726100	0.7663	-0.0092	-1.19	0.7641	0.7751	0.7641	678891
1718639700	0.7755	-0.0127	-1.61	0.7733	0.79	0.7699	1236095
1718380500	0.7882	0.0292	3.85	0.7592	0.7949	0.7592	839338
1718294100	0.759	0.0307001	4.22	0.7322999	0.76	0.7322999	726227
1718207700	0.7282999	-0.0213	-2.84	0.7446	0.7453	0.7282999	157055
1718121300	0.7496	0.0109	1.48	0.7352	0.7517	0.7352	426350
1718034900	0.7387	0.017	2.36	0.7419	0.7471	0.7387	699463
1717775700	0.7217	0.0024	0.33	0.7209	0.7322	0.7209	532806
1717689300	0.7193	-0.0111	-1.52	0.72	0.7252999	0.717	1315010
1717602900	0.7304	-0.0147	-1.97	0.7448	0.7448	0.7275	420222
1717516500	0.7451	0.0068	0.92	0.7489	0.7553	0.7443	1332727
1717430100	0.7383	-0.0078	-1.05	0.736	0.7383	0.729	734670
1717170900	0.7461	0.0021	0.28	0.7451	0.7491	0.7417	114594
1717084500	0.744	-0.0035	-0.47	0.7531	0.7531	0.744	262039
1716998100	0.7475	0.017	2.33	0.7363	0.7518	0.7332999	1447767
1716911700	0.7305	0.0051	0.70	0.7209	0.7342999	0.7198	1454228
1716825300	0.7254	-0.004	-0.55	0.7297	0.7302999	0.725	822273
1716566100	0.7294	0.001	0.14	0.742	0.742	0.7294	40751
1716479700	0.7284	-0.0032	-0.44	0.7267	0.7294	0.7211999	553406
1716393300	0.7316	0.0036	0.49	0.7301	0.7316	0.7296	103580
1716306900	0.728	0.0089	1.24	0.7223	0.7302	0.7223	339607
1716220500	0.7191	-0.0059	-0.81	0.7227	0.7227	0.7191	224062
1715961300	0.725	0.0049	0.68	0.7238	0.7292999	0.7238	121006
1715874900	0.7201	0.0031	0.43	0.7146	0.7207	0.7143	764034
1715788500	0.717	-0.0044	-0.61	0.7186	0.7201	0.715	120399
1715702100	0.7214	0.0008	0.11	0.7228	0.7232	0.7214	333883
1715615700	0.7206	0.0014001	0.19	0.719	0.723	0.719	228239
1715356500	0.7191999	-0.0088	-1.21	0.7232	0.7232	0.7167	442497
1715270100	0.728	-0.0092	-1.25	0.7356	0.741	0.728	1302468
1715183700	0.7372	-0.0059	-0.79	0.7383	0.7403	0.7339	581625
1715097300	0.7431	-0.0203	-2.66	0.7524	0.7568	0.7427	397003
1715010900	0.7634	-0.0123	-1.59	0.7685	0.772	0.7584999	392656
1714751700	0.7756999	-0.0048	-0.61	0.7783	0.781	0.7697	557425
1714665300	0.7805	0.0098	1.27	0.7813	0.7834	0.7769	541571
1714492500	0.7707	0.0153	2.03	0.7594999	0.7707	0.7594999	423575

IXMSGSDG 9 INIINDL

Surrey Bancorp (PK)

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