Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

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

EPEJ ETF

13.70

0.022 (0.16%)

Jul 18 2024 - Closed

Delayed by 15 minutes

EPEJ Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 18 2024	13.70	0.02	0.16%	13.70	13.70	13.70	400
Jul 17 2024	13.678	-0.02	-0.16%	13.70	13.70	13.678	1,005
Jul 16 2024	13.70	-0.14	-1.00%	13.70	13.70	13.70	5
Jul 15 2024	13.838	0.04	0.28%	13.852	13.852	13.832	6
Jul 12 2024	13.80	0.19	1.38%	13.702	13.80	13.70	25,842
Jul 11 2024	13.612	0.07	0.53%	13.612	13.612	13.612	10
Jul 10 2024	13.54	0.11	0.85%	13.54	13.54	13.54	116
Jul 09 2024	13.426	0.06	0.42%	13.426	13.426	13.426	37
Jul 08 2024	13.37	-0.09	-0.65%	13.31	13.37	13.31	7
Jul 05 2024	13.458	0.04	0.31%	13.458	13.458	13.458	264
Jul 04 2024	13.416	0.00	0.00%	13.416	13.416	13.416	0
Jul 03 2024	13.416	0.19	1.47%	13.416	13.416	13.416	95
Jul 02 2024	13.222	-0.10	-0.75%	13.222	13.222	13.222	58
Jul 01 2024	13.322	-0.08	-0.58%	13.294	13.322	13.294	439
Jun 28 2024	13.40	0.07	0.49%	13.40	13.40	13.40	3
Jun 27 2024	13.334	-0.05	-0.37%	13.334	13.334	13.334	40
Jun 26 2024	13.384	-0.09	-0.67%	13.39	13.39	13.384	5,744
Jun 25 2024	13.474	0.16	1.20%	13.472	13.474	13.472	253
Jun 24 2024	13.314	-0.13	-0.98%	13.314	13.314	13.314	195
Jun 21 2024	13.446	-0.01	-0.07%	13.408	13.46	13.408	328
Jun 20 2024	13.456	0.02	0.12%	13.456	13.456	13.456	11
Jun 19 2024	13.44	0.11	0.81%	13.44	13.44	13.44	1,035
Jun 18 2024	13.332	0.11	0.86%	13.234	13.332	13.234	27
Jun 17 2024	13.218	-0.05	-0.36%	13.222	13.222	13.218	876
Jun 14 2024	13.266	0.01	0.09%	13.266	13.266	13.266	22
Jun 13 2024	13.254	0.00	0.00%	13.254	13.254	13.254	0
Jun 12 2024	13.254	0.02	0.18%	13.192	13.254	13.19	339
Jun 11 2024	13.23	-0.16	-1.17%	13.294	13.294	13.23	11
Jun 10 2024	13.386	0.24	1.81%	13.254	13.386	13.254	29,054
Jun 07 2024	13.148	0.00	0.00%	13.148	13.148	13.148	0
Jun 06 2024	13.148	0.00	0.00%	13.148	13.148	13.148	0
Jun 05 2024	13.148	0.00	0.00%	13.148	13.148	13.148	0
Jun 04 2024	13.148	0.00	0.00%	13.148	13.148	13.148	0
Jun 03 2024	13.148	-0.01	-0.08%	13.148	13.148	13.148	146
May 31 2024	13.158	0.00	0.00%	13.158	13.158	13.158	0
May 30 2024	13.158	-0.08	-0.59%	13.10	13.17	13.10	7,650
May 29 2024	13.236	0.00	0.00%	13.236	13.236	13.236	0
May 28 2024	13.236	0.00	0.00%	13.236	13.236	13.236	0
May 27 2024	13.236	0.00	0.00%	13.236	13.236	13.236	0
May 24 2024	13.236	-0.28	-2.10%	13.236	13.236	13.236	201
May 23 2024	13.52	0.00	0.00%	13.52	13.52	13.52	0
May 22 2024	13.52	0.00	0.00%	13.52	13.52	13.52	0
May 21 2024	13.52	0.00	0.00%	13.52	13.52	13.52	0
May 20 2024	13.52	0.00	0.00%	13.52	13.52	13.52	0
May 17 2024	13.52	0.05	0.37%	13.52	13.52	13.52	32
May 16 2024	13.47	0.00	0.00%	13.47	13.47	13.47	0
May 15 2024	13.47	0.13	0.94%	13.47	13.47	13.47	10
May 14 2024	13.344	0.00	0.00%	13.344	13.344	13.344	0
May 13 2024	13.344	0.00	-0.01%	13.344	13.344	13.344	163
May 10 2024	13.346	0.00	0.00%	13.346	13.346	13.346	0
May 09 2024	13.346	0.00	0.00%	13.346	13.346	13.346	0
May 08 2024	13.346	0.00	0.00%	13.346	13.346	13.346	0
May 07 2024	13.346	0.25	1.91%	13.346	13.346	13.346	1
May 06 2024	13.096	0.00	0.00%	13.096	13.096	13.096	0
May 03 2024	13.096	0.13	1.02%	13.096	13.096	13.096	85
May 02 2024	12.964	-0.11	-0.84%	12.964	12.964	12.964	122
Apr 30 2024	13.074	0.01	0.05%	13.074	13.074	13.074	40
Apr 29 2024	13.068	0.35	2.74%	13.062	13.068	13.062	38
Apr 26 2024	12.72	0.00	0.00%	12.72	12.72	12.72	0
Apr 25 2024	12.72	0.00	0.00%	12.72	12.72	12.72	0
Apr 24 2024	12.72	0.16	1.26%	12.72	12.72	12.72	140
Apr 23 2024	12.562	0.00	0.00%	12.562	12.562	12.562	0
Apr 22 2024	12.562	0.00	0.00%	12.562	12.562	12.562	0

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