ETF Historical Data - ELCR | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
Italy
BIT
ETF (ELCR)
ETF (ELCR) 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

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

Date	Close	Change	Change %	Open	High	Low	Volume
1739811300	19.832	0.27	1.37	19.978	19.978	19.784	8922
1739552100	19.564	0.07	0.36	19.67	19.732	19.564	18533
1739465700	19.494	0.39	2.06	19.23	19.494	19.198	39596
1739379300	19.1	-0.21	-1.08	18.94	19.1	18.838	18653
1739292900	19.308	-0.28	-1.41	19.322	19.364	19.292	3715
1739206500	19.584	0.21	1.10	19.438	19.65	19.39	4108
1738947300	19.37	0.33	1.74	19.194	19.44	19.194	5391
1738860900	19.038	0.16	0.83	19	19.038	18.948	3607
1738774500	18.882	-0.15	-0.79	19.104	19.116	18.864	36061
1738688100	19.032	0.09	0.50	18.888	19.068	18.79	12107
1738601700	18.938	-0.57	-2.93	18.904	18.938	18.71	3715
1738342500	19.51	0.61	3.23	19.158	19.558	19.158	37665
1738256100	18.9	0.04	0.19	19.052	19.088	18.9	28720
1738169700	18.864	-0.02	-0.08	19.094	19.148	18.864	2572
1738083300	18.88	-0.26	-1.36	19.144	19.172	18.648	16134
1737996900	19.14	-0.71	-3.59	19.108	19.36	18.854	3833
1737737700	19.852	-0.03	-0.13	19.842	19.93	19.834	5847
1737651300	19.878	0.36	1.85	19.806	19.88	19.776	1220
1737564900	19.516	0	0.00	19.516	19.516	19.516	0
1737478500	19.516	-0.41	-2.04	19.836	19.95	19.516	1572
1737392100	19.922	0.1	0.51	20	20	19.896	19082
1737132900	19.82	0.16	0.79	19.746	19.82	19.712	2198
1737046500	19.664	0.1	0.53	19.778	19.788	19.646	17699
1736960100	19.56	-0.02	-0.09	19.084	19.582	19.074	5853
1736873700	19.578	0.38	1.96	19.502	19.578	19.466	2636
1736787300	19.202	-0.09	-0.48	19.152	19.232	19	10821
1736528100	19.294	-0.09	-0.47	19.26	19.316	19.212	2028
1736441700	19.386	-0.15	-0.77	19.328	19.434	19.328	2354
1736355300	19.536	-0.24	-1.23	19.672	19.772	19.536	10332
1736268900	19.78	-0.34	-1.69	20.01	20.12	19.78	7886
1736182500	20.12	0.61	3.11	19.896	20.16	19.866	2834
1735923300	19.514	0.22	1.12	19.3	19.514	19.25	3017
1735836900	19.298	0.07	0.34	19.244	19.434	19.174	6576
1735577700	19.232	-0.26	-1.33	19.378	19.41	19.232	2727
1735318500	19.492	0.1	0.49	19.816	19.816	19.432	11856
1734972900	19.396	-0.04	-0.23	19.452	19.452	19.316	2498
1734713700	19.44	-0.02	-0.09	18.916	19.44	18.726	4534
1734627300	19.458	-0.58	-2.88	19.45	19.626	19.374	53847
1734540900	20.035	0.36	1.80	19.746	20.05	19.72	11490
1734454500	19.68	0.05	0.25	19.668	19.76	19.572	30515
1734368100	19.63	0.13	0.67	19.524	19.63	19.492	3460
1734108900	19.5	-0.32	-1.59	19.656	19.688	19.5	19938
1734022500	19.816	0.2	1.01	19.816	19.87	19.8	4963
1733936100	19.618	0	0.01	19.656	19.762	19.568	4988
1733849700	19.616	-0.2	-1.03	19.54	19.714	19.502	15241
1733763300	19.82	0.24	1.25	19.764	19.82	19.674	17008
1733504100	19.576	-0.08	-0.41	19.43	19.576	19.43	2642
1733417700	19.656	0.05	0.27	19.696	19.8	19.656	9770
1733331300	19.604	0.05	0.24	19.68	19.742	19.534	8811
1733244900	19.558	-0.14	-0.73	19.678	19.722	19.434	12391
1733158500	19.702	0.47	2.44	19.492	19.72	19.436	18470
1732899300	19.232	0.09	0.45	19.17	19.232	19.06	4204
1732812900	19.146	0.16	0.84	19.262	19.262	18.994	4273
1732726500	18.986	-0.27	-1.38	19.122	19.136	18.908	2839
1732640100	19.252	-0.45	-2.28	19.41	19.414	19.236	3078
1732553700	19.702	-0.08	-0.41	19.794	19.806	19.604	4161
1732294500	19.784	0.36	1.87	19.486	19.784	19.446	11506
1732208100	19.42	0.14	0.73	19.206	19.5	19.14	5421
1732121700	19.28	0.03	0.16	19.37	19.476	19.196	46216
1732035300	19.25	-0.01	-0.06	19.236	19.25	18.986	2459
1731948900	19.262	0.06	0.31	19.346	19.416	19.148	6338

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