ETF Historical Data - DHSA | ADVFN

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

Get Started

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

ETF (DHSA)

29.915

0.00

( 0.00% )

Updated: 03:41:56

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
1731948900	29.915	0	0.00	29.915	29.915	29.915	0
1731689700	29.915	0	0.00	29.915	29.915	29.915	0
1731603300	29.915	-0.03	-0.08	29.915	29.915	29.915	24
1731516900	29.94	0	0.00	29.94	29.94	29.94	0
1731430500	29.94	0.08	0.25	29.94	29.94	29.94	24
1731344100	29.865	0.4	1.36	29.865	29.865	29.865	356
1731084900	29.465	0	0.00	29.465	29.465	29.465	0
1730998500	29.465	0	0.00	29.465	29.465	29.465	0
1730912100	29.465	1.51	5.40	29.505	29.505	29.465	98
1730825700	27.955	0.01	0.04	27.955	27.955	27.955	25
1730739300	27.945	-0.23	-0.82	27.945	27.945	27.945	24
1730480100	28.175	0.02	0.05	28.175	28.175	28.175	23
1730393700	28.16	0	0.00	28.16	28.16	28.16	0
1730307300	28.16	-0.18	-0.64	28.16	28.16	28.16	24
1730217300	28.34	0	0.00	28.34	28.34	28.34	0
1730130900	28.34	0	0.00	28.34	28.34	28.34	0
1729871700	28.34	-0.16	-0.54	28.41	28.41	28.34	50
1729785300	28.495	0	0.00	28.495	28.495	28.495	0
1729698900	28.495	-0.16	-0.54	28.495	28.495	28.495	24
1729612500	28.65	0	0.00	28.65	28.65	28.65	0
1729526100	28.65	0.65	2.30	28.65	28.65	28.65	23
1729266900	28.005	0	0.00	28.005	28.005	28.005	0
1729180500	28.005	0	0.00	28.005	28.005	28.005	0
1729094100	28.005	0	0.00	28.005	28.005	28.005	0
1729007700	28.005	0	0.00	28.005	28.005	28.005	0
1728921300	28.005	0.86	3.17	28.005	28.005	28.005	24
1728662100	27.145	0	0.00	27.145	27.145	27.145	0
1728575700	27.145	0	0.00	27.145	27.145	27.145	0
1728489300	27.145	0	0.00	27.145	27.145	27.145	0
1728402900	27.145	0	0.00	27.145	27.145	27.145	0
1728316500	27.145	0	0.00	27.145	27.145	27.145	0
1728057300	27.145	0	0.00	27.145	27.145	27.145	0
1727970900	27.145	0	0.00	27.145	27.145	27.145	0
1727884500	27.145	0	0.00	27.145	27.145	27.145	0
1727798100	27.145	0.17	0.63	27.145	27.145	27.145	30
1727711700	26.975	0	0.00	26.975	26.975	26.975	0
1727452500	26.975	0.36	1.33	26.975	26.975	26.975	32
1727366100	26.62	-0.4	-1.48	26.62	26.62	26.62	71
1727279700	27.02	0	0.00	27.02	27.02	27.02	0
1727193300	27.02	0.84	3.19	27.015	27.02	27.015	303
1727106900	26.185	0	0.00	26.185	26.185	26.185	0
1726847700	26.185	0	0.00	26.185	26.185	26.185	0
1726761300	26.185	0	0.00	26.185	26.185	26.185	0
1726674900	26.185	0	0.00	26.185	26.185	26.185	0
1726588500	26.185	0	0.00	26.185	26.185	26.185	0
1726502100	26.185	0	0.00	26.185	26.185	26.185	0
1726242900	26.185	-0.01	-0.04	26.185	26.185	26.185	10
1726156500	26.195	0	0.00	26.195	26.195	26.195	0
1726070100	26.195	0	0.00	26.195	26.195	26.195	0
1725983700	26.195	0	0.00	26.195	26.195	26.195	0
1725897300	26.195	0	0.00	26.195	26.195	26.195	0
1725638100	26.195	-0.34	-1.26	26.28	26.28	26.195	298
1725551700	26.53	-0.3	-1.12	26.53	26.53	26.53	302
1725465300	26.83	0	0.00	26.83	26.83	26.83	0
1725378900	26.83	0	0.00	26.83	26.83	26.83	0
1725292500	26.83	0.16	0.62	26.83	26.83	26.83	35
1725033300	26.665	0.13	0.47	26.665	26.665	26.665	187
1724946900	26.54	0.22	0.82	26.54	26.54	26.54	9
1724860500	26.325	0	0.00	26.325	26.325	26.325	0
1724774100	26.325	0.07	0.27	26.325	26.325	26.325	23
1724687700	26.255	0	0.00	26.255	26.255	26.255	0
1724428500	26.255	0.22	0.83	26.255	26.255	26.255	35
1724342100	26.04	0	0.00	26.04	26.04	26.04	0
1724255700	26.04	0	0.00	26.04	26.04	26.04	0
1724169300	26.04	0	0.00	26.04	26.04	26.04	0
1724082900	26.04	0.09	0.33	26.04	26.04	26.04	88

Immediatek (GM)

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