ETF Historical Data - EBUY | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

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
1735836900	16.55	0.17	1.06	16.476	16.572	16.448	893
1735577700	16.376	-0.03	-0.21	16.504	16.527999	16.283999	2200
1735318500	16.41	-0.02	-0.10	16.629999	16.64	16.41	7839
1734972900	16.425999	0.32	1.97	16.527999	16.532	16.425999	4440
1734713700	16.108	-0.31	-1.90	16.3	16.3	16.108	1207
1734627300	16.42	-0.45	-2.66	16.39	16.442	16.338	2171
1734540900	16.868	0.05	0.31	16.832	16.868	16.804	1735
1734454500	16.816	-0.03	-0.18	16.84	16.848	16.739999	27300
1734368100	16.846	0.17	1.00	16.608	16.846	16.608	2115
1734108900	16.68	-0.11	-0.64	16.816	16.824	16.68	4609
1734022500	16.788	0.04	0.23	16.83	16.83	16.76	6753
1733936100	16.75	0.09	0.52	16.588	16.75	16.578	800
1733849700	16.664	-0.06	-0.36	16.61	16.664	16.6	9838
1733763300	16.724	0.01	0.04	16.808	16.84	16.724	13961
1733504100	16.718	0.05	0.31	16.486	16.718	16.486	9249
1733417700	16.666	0.03	0.17	16.582	16.745999	16.582	852
1733331300	16.638	0.12	0.71	16.585999	16.652	16.585999	704
1733244900	16.52	-0.07	-0.40	16.504	16.559999	16.488	11907
1733158500	16.585999	0.17	1.05	16.454	16.585999	16.431999	2778
1732899300	16.414	-0	-0.02	16.388	16.414	16.34	246
1732812900	16.418	0	0.00	16.418	16.418	16.418	0
1732726500	16.418	-0.15	-0.88	16.5	16.5	16.418	389
1732640100	16.564	0	0.01	16.5	16.564	16.472	14986
1732553700	16.562	0.05	0.33	16.568	16.582	16.488	14709
1732294500	16.508	0.21	1.28	16.329999	16.584	16.329999	8350
1732208100	16.3	0.15	0.90	16.186	16.3	16.186	92
1732121700	16.154	0.2	1.25	16.158	16.17	16.076	32353
1732035300	15.954	-0.05	-0.34	16.094	16.094	15.954	1830
1731948900	16.008	0.01	0.05	16.042	16.091999	16.008	11561
1731689700	16	-0.26	-1.57	16.123999	16.152	16	2174
1731603300	16.256	-0.13	-0.81	16.388	16.39	16.256	4500
1731516900	16.388	0.09	0.54	16.282	16.388	16.276	1355
1731430500	16.3	-0.02	-0.11	16.332	16.332	16.256	3721
1731344100	16.318	0.28	1.77	16.094	16.328	16.094	12995
1731084900	16.033999	0.02	0.11	16.079999	16.079999	15.918	14695
1730998500	16.015999	0.09	0.54	15.99	16.129999	15.92	21450
1730912100	15.93	0.72	4.71	15.7	15.998	15.694	40435
1730825700	15.214	0.04	0.25	15.274	15.274	15.178	4169
1730739300	15.176	-0.02	-0.16	15.224	15.224	15.176	338
1730480100	15.2	0.09	0.60	15.12	15.2	15.12	851
1730393700	15.11	-0.29	-1.90	15.204	15.224	15.07	11179
1730307300	15.402	-0.02	-0.13	15.436	15.436	15.296	20567
1730220900	15.422	0.04	0.23	15.4	15.458	15.368	714
1730134500	15.386	-0.01	-0.09	15.366	15.388	15.318	3503
1729871700	15.4	0.2	1.34	15.284	15.414	15.232	14148
1729785300	15.196	-0.05	-0.35	15.226	15.272	15.184	1740
1729698900	15.25	-0.06	-0.40	15.376	15.376	15.25	906
1729612500	15.312	-0.01	-0.07	15.286	15.312	15.286	72
1729526100	15.322	-0.03	-0.20	15.304	15.422	15.278	61553
1729266900	15.352	0.04	0.27	15.382	15.418	15.35	26866
1729180500	15.31	0.09	0.59	15.344	15.344	15.25	2460
1729094100	15.22	-0.02	-0.11	15.152	15.22	15.152	16949
1729007700	15.236	-0.14	-0.92	15.226	15.356	15.212	1682
1728921300	15.378	0.1	0.63	15.276	15.406	15.276	6391
1728662100	15.282	0.09	0.62	15.162	15.282	15.13	5385
1728575700	15.188	0.01	0.04	15.198	15.236	15.096	32272
1728489300	15.182	0.13	0.85	15.044	15.192	15.01	953
1728402900	15.054	-0.04	-0.29	14.892	15.07	14.838	7511
1728316500	15.098	0.06	0.40	15.144	15.15	15.09	11603
1728057300	15.038	0.19	1.28	14.922	15.2	14.908	18692
1727970900	14.848	-0.03	-0.22	14.884	14.9	14.75	794

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