ETF Historical Data - CCBO | 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 (CCBO)
ETF (CCBO) Historical

ETF (CCBO)

81.48

0.00

(0.00%)

Closed December 27 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
1734972900	81.48	0.57	0.70	81.77	81.77	80.96	1215
1734713700	80.91	-0.55	-0.68	81.77	81.77	80.91	340
1734627300	81.46	0.07	0.09	81.49	81.5	81.3	407
1734540900	81.39	0.45	0.56	81.36	81.39	81.3	413
1734454500	80.94	-0.42	-0.52	81.05	81.46	80.94	846
1734368100	81.36	-0.31	-0.38	81.35	81.44	81.26	992
1734108900	81.67	0	0.00	81.67	81.67	81.67	0
1734022500	81.67	0.36	0.44	81.33	81.67	81.33	190
1733936100	81.31	0.06	0.07	81.3	81.31	81.3	150
1733849700	81.25	0.28	0.35	80.99	81.25	80.98	3031
1733763300	80.97	0.18	0.22	81	81	80.95	445
1733504100	80.79	-0.12	-0.15	80.88	80.99	80.78	2209
1733417700	80.91	0.01	0.01	80.58	80.97	80.58	1817
1733331300	80.9	0.23	0.29	80.9	80.9	80.9	300
1733244900	80.67	0.22	0.27	80.68	80.68	80.48	1373
1733158500	80.45	0.28	0.35	80.45	80.53	80.41	3578
1732899300	80.17	0.22	0.28	79.94	80.17	79.94	734
1732812900	79.95	0.13	0.16	79.76	79.95	79.76	775
1732726500	79.82	-0.49	-0.61	80.36	80.36	79.82	98
1732640100	80.31	0.32	0.40	79.91	80.31	79.91	1655
1732553700	79.99	-0.21	-0.26	80.37	80.38	79.99	1950
1732294500	80.2	0.32	0.40	80.15	80.42	80.1	3150
1732208100	79.88	0.06	0.08	79.88	79.88	79.88	412
1732121700	79.82	0.29	0.36	79.9	79.97	79.59	1084
1732035300	79.53	-0.36	-0.45	79.9	79.9	79.53	1220
1731948900	79.89	-0.28	-0.35	79.98	79.99	79.89	1578
1731689700	80.17	0.07	0.09	80.37	80.37	80.1	2747
1731603300	80.1	0.19	0.24	80.44	80.44	80.1	686
1731516900	79.91	-0.18	-0.22	79.9	80.04	79.9	3557
1731430500	80.09	0.26	0.33	79.86	80.09	79.86	295
1731344100	79.83	0.86	1.09	79.89	80.07	79.83	2155
1731084900	78.97	0.46	0.59	78.64	79.23	78.64	1643
1730998500	78.51	-0.48	-0.61	79.13	79.13	78.48	912
1730912100	78.99	0.71	0.91	79.38	79.57	78.99	294
1730825700	78.28	0.01	0.01	78.23	78.28	78.23	646
1730739300	78.27	-0.1	-0.13	78.42	78.42	78.26	1225
1730480100	78.37	0.53	0.68	78.37	78.37	78.37	3
1730393700	77.84	-0.7	-0.89	78.05	78.21	77.84	2899
1730307300	78.54	-0.17	-0.22	78.5	78.58	78.3	854
1730220900	78.71	-0.37	-0.47	78.59	79.03	78.59	357
1730134500	79.08	0.01	0.01	79.12	79.12	78.85	3948
1729871700	79.07	0.17	0.22	79.15	79.15	78.59	158
1729785300	78.9	-0.29	-0.37	78.75	79.03	78.68	760
1729698900	79.19	0.51	0.65	79.23	79.23	79.19	58
1729612500	78.68	-0.31	-0.39	78.66	79.14	78.66	136
1729526100	78.99	-0.23	-0.29	79.37	79.37	78.95	992
1729266900	79.22	0.22	0.28	79.23	79.28	78.93	3099
1729180500	79	0.38	0.48	78.93	79	78.63	2524
1729094100	78.62	0.27	0.34	78.62	78.62	78.62	105
1729007700	78.35	0.1	0.13	78.4	78.5	78.18	995
1728921300	78.25	0.47	0.60	77.78	78.56	77.78	2006
1728662100	77.78	0.11	0.14	78.08	78.08	77.78	445
1728575700	77.67	-0.08	-0.10	77.95	78	77.67	359
1728489300	77.75	0	0.00	77.75	77.75	77.75	0
1728402900	77.75	0.34	0.44	77.73	77.75	77.62	1881
1728316500	77.41	-0.53	-0.68	78.06	78.06	77.41	2685
1728057300	77.94	0.41	0.53	77.54	77.94	77.54	3890
1727970900	77.53	-0.74	-0.95	77.15	77.53	77.15	245
1727884500	78.27	0.1	0.13	78.28	78.28	78.27	280
1727798100	78.17	-0.07	-0.09	78.46	78.46	78.17	193
1727711700	78.24	0.08	0.10	78	78.24	78	1870
1727452500	78.16	-0.25	-0.32	78.45	78.45	77.86	156

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