ETF Historical Data - DFEA | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

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

ETF (DFEA)

20.115

0.00

( 0.00% )

Updated: 09:35:00

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

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1736268900	20.115	0.06	0.32	20.11	20.115	20.11	350
1736182500	20.05	0	0.00	20.05	20.05	20.05	0
1735923300	20.05	0	0.02	20.05	20.05	20.05	155
1735836900	20.045	0.38	1.94	20.045	20.045	20.045	24
1735577700	19.664	0	0.00	19.664	19.664	19.664	0
1735318500	19.664	0	0.00	19.664	19.664	19.664	0
1734972900	19.664	0.32	1.66	19.662	19.664	19.662	500
1734713700	19.342	-0.18	-0.91	19.342	19.342	19.342	100
1734627300	19.52	-0.24	-1.22	19.634	19.634	19.52	67
1734540900	19.762	0.07	0.37	19.762	19.762	19.762	180
1734454500	19.69	-0.23	-1.15	19.69	19.69	19.69	87
1734368100	19.92	-0.23	-1.14	19.886	19.92	19.774	4978
1734108900	20.15	0	0.00	20.15	20.15	20.15	173
1734022500	20.15	-0.1	-0.47	20.215	20.225	20.15	64
1733936100	20.245	0.11	0.52	20.12	20.27	20.1	81
1733849700	20.14	0.07	0.35	20.185	20.185	20.075	597
1733763300	20.07	0.07	0.35	20.07	20.11	20.045	113
1733504100	20	0.1	0.50	20	20	20	135
1733417700	19.9	0.03	0.16	19.9	19.9	19.9	140
1733331300	19.868	0.11	0.54	19.868	19.868	19.868	152
1733244900	19.762	-0.05	-0.23	19.762	19.762	19.762	634
1733158500	19.808	0.08	0.43	19.808	19.808	19.808	24
1732899300	19.724	0.02	0.08	19.738	19.74	19.666	293
1732812900	19.708	0.13	0.65	19.71	19.764	19.656	297
1732726500	19.58	0.01	0.06	19.512	19.604	19.476	507
1732640100	19.568	-0.2	-1.03	19.678	19.678	19.538	552
1732553700	19.772	0.13	0.67	19.736	19.772	19.654	553
1732294500	19.64	0.04	0.21	19.492	19.64	19.492	679
1732208100	19.598	0	0.00	19.598	19.598	19.598	0
1732121700	19.598	0	0.00	19.598	19.598	19.598	0
1732035300	19.598	-0.03	-0.16	19.566	19.598	19.566	243
1731948900	19.63	-0.17	-0.88	19.63	19.63	19.63	1333
1731689700	19.804	0.34	1.75	19.804	19.804	19.804	129
1731603300	19.464	0	0.00	19.464	19.464	19.464	0
1731516900	19.464	-0.16	-0.84	19.464	19.464	19.464	1
1731430500	19.628	-0.4	-2.01	19.63	19.63	19.628	200
1731344100	20.03	0.16	0.78	19.956	20.03	19.956	251
1731084900	19.874	0	0.00	19.874	19.874	19.874	0
1730998500	19.874	0.24	1.20	19.61	19.888	19.61	252
1730912100	19.638	0	0.00	19.638	19.638	19.638	0
1730825700	19.638	-0.04	-0.18	19.638	19.638	19.638	60
1730739300	19.674	0.03	0.16	19.674	19.674	19.674	150
1730480100	19.642	-0.26	-1.30	19.642	19.642	19.642	24
1730393700	19.9	-0.53	-2.59	19.73	19.9	19.73	104
1730303700	20.43	0	0.00	20.43	20.43	20.43	0
1730217300	20.43	0	0.00	20.43	20.43	20.43	0
1730130900	20.43	0	0.00	20.43	20.43	20.43	0
1729871700	20.43	0	0.00	20.43	20.43	20.43	0
1729785300	20.43	0	0.00	20.43	20.43	20.43	0
1729698900	20.43	0	0.00	20.43	20.43	20.43	0
1729612500	20.43	0	0.00	20.43	20.43	20.43	0
1729526100	20.43	0	0.00	20.43	20.43	20.43	0
1729266900	20.43	0.07	0.32	20.44	20.44	20.43	2181
1729180500	20.365	0.04	0.20	20.4	20.4	20.36	2423
1729094100	20.325	0	0.00	20.325	20.325	20.325	0
1729007700	20.325	0.01	0.05	20.34	20.34	20.275	2087
1728921300	20.315	0.1	0.47	20.315	20.315	20.315	160
1728662100	20.22	0	0.00	20.22	20.22	20.22	0
1728575700	20.22	-0.09	-0.44	20.25	20.25	20.22	215
1728489300	20.31	0	0.00	20.31	20.31	20.31	0
1728402900	20.31	-0.08	-0.37	20.31	20.31	20.31	200

BoatPilot Token

Goliath Resources (QB)

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