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 (CSCA)
Exchange Traded Fund (CSCA) Historical

CSCA Exchange Traded Fund

178.78

0.00 (0.00%)

Jul 19 2024 - Closed

Delayed by 15 minutes

CSCA Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 18 2024	178.78	0.46	0.26%	179.04	179.04	178.78	44
Jul 17 2024	178.32	0.10	0.06%	179.00	179.00	178.32	81
Jul 16 2024	178.22	0.33	0.19%	178.02	178.22	177.65	2,624
Jul 15 2024	177.89	-0.75	-0.42%	177.64	177.89	177.56	6,179
Jul 12 2024	178.64	0.87	0.49%	178.32	178.64	177.80	61
Jul 11 2024	177.77	1.38	0.78%	177.11	177.77	177.11	1,658
Jul 10 2024	176.39	1.75	1.00%	176.39	176.39	176.39	30
Jul 09 2024	174.64	0.13	0.07%	175.44	175.44	174.61	373
Jul 08 2024	174.51	-1.04	-0.59%	174.30	174.51	174.30	509
Jul 05 2024	175.55	-0.95	-0.54%	175.55	175.55	175.55	249
Jul 04 2024	176.50	0.63	0.36%	177.07	177.73	176.50	945
Jul 03 2024	175.87	2.33	1.34%	175.31	175.87	175.22	618
Jul 02 2024	173.54	-0.37	-0.21%	174.43	174.43	173.54	22
Jul 01 2024	173.91	-1.19	-0.68%	174.37	174.43	173.91	1,566
Jun 28 2024	175.10	1.06	0.61%	175.10	175.48	175.10	570
Jun 27 2024	174.04	0.60	0.35%	173.91	174.04	173.91	695
Jun 26 2024	173.44	-0.13	-0.07%	174.60	174.60	173.00	164
Jun 25 2024	173.57	1.51	0.88%	174.50	174.50	173.57	553
Jun 24 2024	172.06	0.64	0.37%	171.57	172.06	171.57	134
Jun 21 2024	171.42	0.17	0.10%	171.06	171.42	171.06	2,117
Jun 20 2024	171.25	0.00	0.00%	171.25	171.25	171.25	0
Jun 19 2024	171.25	-0.18	-0.10%	171.11	171.25	171.10	237
Jun 18 2024	171.43	0.20	0.12%	171.22	171.43	170.88	1,815
Jun 17 2024	171.23	0.06	0.04%	171.18	171.23	171.18	596
Jun 14 2024	171.17	-0.25	-0.15%	171.50	171.50	171.17	26
Jun 13 2024	171.42	-1.58	-0.91%	172.42	172.42	171.42	129
Jun 12 2024	173.00	-0.44	-0.25%	173.54	174.39	173.00	1,606
Jun 11 2024	173.44	-0.93	-0.53%	173.53	173.53	172.76	10
Jun 10 2024	174.37	0.77	0.44%	173.85	174.37	173.85	20
Jun 07 2024	173.60	0.11	0.06%	174.46	174.46	173.60	27
Jun 06 2024	173.49	0.26	0.15%	173.63	173.63	173.49	27
Jun 05 2024	173.23	1.61	0.94%	172.66	173.23	172.65	729
Jun 04 2024	171.62	-2.70	-1.55%	171.96	172.73	171.62	2,864
Jun 03 2024	174.32	-0.41	-0.23%	175.29	175.87	174.32	211
May 31 2024	174.73	1.80	1.04%	174.11	174.73	174.11	36
May 30 2024	172.93	-1.35	-0.77%	172.93	172.93	172.93	74
May 29 2024	174.28	-1.00	-0.57%	174.35	174.35	174.28	69
May 28 2024	175.28	-1.11	-0.63%	176.02	176.02	175.28	12
May 27 2024	176.39	1.56	0.89%	175.97	176.50	175.97	791
May 24 2024	174.83	-1.86	-1.05%	174.91	174.91	174.59	57
May 23 2024	176.69	0.55	0.31%	176.78	176.78	176.28	1,208
May 22 2024	176.14	-1.09	-0.62%	176.37	176.71	176.14	319
May 21 2024	177.23	-0.28	-0.16%	176.55	177.30	176.49	5,834
May 20 2024	177.51	1.03	0.58%	177.16	177.51	176.95	112
May 17 2024	176.48	1.11	0.63%	175.36	176.48	175.36	115
May 16 2024	175.37	-0.64	-0.36%	176.00	176.00	175.37	119
May 15 2024	176.01	0.02	0.01%	176.24	176.24	176.01	14
May 14 2024	175.99	-0.33	-0.19%	175.97	175.99	175.97	30
May 13 2024	176.32	-1.53	-0.86%	177.02	177.16	176.32	342
May 10 2024	177.85	0.78	0.44%	177.92	178.50	177.85	1,920
May 09 2024	177.07	2.45	1.40%	176.03	177.07	176.03	126
May 08 2024	174.62	-1.80	-1.02%	176.43	176.43	174.62	70
May 07 2024	176.42	0.66	0.38%	176.53	176.65	176.42	155
May 06 2024	175.76	2.60	1.50%	174.65	175.76	174.65	35
May 03 2024	173.16	0.00	0.00%	173.16	173.16	173.16	0
May 02 2024	173.16	-1.10	-0.63%	173.34	173.34	173.00	134
Apr 30 2024	174.26	-1.78	-1.01%	175.51	175.51	174.26	130
Apr 29 2024	176.04	0.81	0.46%	176.04	176.04	176.04	1
Apr 26 2024	175.23	2.48	1.44%	174.71	175.23	174.71	2,266
Apr 25 2024	172.75	-3.15	-1.79%	172.45	172.75	172.45	36
Apr 24 2024	175.90	0.98	0.56%	176.16	176.16	175.87	71
Apr 23 2024	174.92	0.08	0.05%	175.34	175.34	174.92	1,841
Apr 22 2024	174.84	2.65	1.54%	174.84	174.84	174.84	4

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