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

Get Started

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

EXUS ETF

29.685

0.085 (0.29%)

Nov 05 2024 - Closed

Delayed by 15 minutes

EXUS Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Nov 05 2024	29.685	0.08	0.29%	29.595	29.775	29.57	15,878
Nov 04 2024	29.60	-0.11	-0.35%	29.65	29.695	29.595	3,304
Nov 01 2024	29.705	0.36	1.24%	29.415	29.705	29.415	4,035
Oct 31 2024	29.34	-0.43	-1.44%	29.55	29.60	29.235	7,764
Oct 30 2024	29.77	-0.25	-0.83%	29.96	29.96	29.77	2,694
Oct 29 2024	30.02	-0.08	-0.25%	30.235	30.235	30.02	12,254
Oct 28 2024	30.095	0.11	0.38%	30.01	30.10	29.94	4,559
Oct 25 2024	29.98	-0.01	-0.03%	29.96	30.025	29.96	1,118
Oct 24 2024	29.99	0.07	0.23%	30.03	30.135	29.99	672
Oct 23 2024	29.92	-0.19	-0.61%	30.125	30.13	29.92	2,328
Oct 22 2024	30.105	-0.28	-0.91%	30.12	30.125	29.985	5,531
Oct 21 2024	30.38	-0.01	-0.03%	30.37	30.445	30.30	15,977
Oct 18 2024	30.39	-0.03	-0.10%	30.405	30.49	30.33	7,240
Oct 17 2024	30.42	0.25	0.83%	30.30	30.46	30.245	6,075
Oct 16 2024	30.17	-0.06	-0.20%	30.205	30.205	30.105	7,752
Oct 15 2024	30.23	-0.24	-0.77%	30.54	30.54	30.23	11,677
Oct 14 2024	30.465	0.13	0.43%	30.455	30.77	30.28	75,105
Oct 11 2024	30.335	0.16	0.51%	30.20	30.375	30.065	2,620
Oct 10 2024	30.18	-0.01	-0.02%	30.27	30.27	30.08	7,743
Oct 09 2024	30.185	0.08	0.27%	30.075	30.185	30.02	2,338
Oct 08 2024	30.105	-0.15	-0.50%	30.00	30.105	29.91	2,370
Oct 07 2024	30.255	-0.05	-0.16%	30.25	30.285	30.125	3,102
Oct 04 2024	30.305	0.26	0.87%	29.995	30.305	29.995	2,565
Oct 03 2024	30.045	-0.20	-0.64%	30.28	30.28	30.015	1,894
Oct 02 2024	30.24	0.07	0.25%	30.325	30.33	30.195	1,140
Oct 01 2024	30.165	-0.06	-0.18%	30.355	30.43	30.165	4,152
Sep 30 2024	30.22	-0.20	-0.66%	30.41	30.44	30.14	3,834
Sep 27 2024	30.42	0.03	0.08%	30.285	30.42	30.25	2,197
Sep 26 2024	30.395	0.54	1.81%	30.28	30.395	30.28	1,778
Sep 25 2024	29.855	-0.05	-0.15%	29.855	29.855	29.855	411
Sep 24 2024	29.90	0.01	0.03%	30.055	30.055	29.90	3,023
Sep 23 2024	29.89	0.19	0.64%	29.80	29.90	29.80	965
Sep 20 2024	29.70	-0.30	-1.00%	29.955	29.955	29.70	505
Sep 19 2024	30.00	0.48	1.64%	29.905	30.02	29.84	2,002
Sep 18 2024	29.515	-0.18	-0.59%	29.615	29.615	29.515	425
Sep 17 2024	29.69	0.17	0.58%	29.74	29.77	29.65	2,953
Sep 16 2024	29.52	-0.09	-0.29%	29.635	29.805	29.52	9,861
Sep 13 2024	29.605	0.13	0.42%	29.525	29.71	29.525	1,885
Sep 12 2024	29.48	0.30	1.01%	29.595	29.60	29.42	2,683
Sep 11 2024	29.185	-0.06	-0.19%	29.255	29.31	29.045	570
Sep 10 2024	29.24	-0.05	-0.17%	29.14	29.375	29.14	589
Sep 09 2024	29.29	0.35	1.21%	29.33	29.33	29.23	735
Sep 06 2024	28.94	-0.53	-1.78%	29.22	29.41	28.94	4,204
Sep 05 2024	29.465	-0.10	-0.32%	29.525	29.525	29.465	554
Sep 04 2024	29.56	-0.32	-1.07%	29.57	29.57	29.42	895
Sep 03 2024	29.88	-0.23	-0.75%	30.175	30.175	29.87	3,422
Sep 02 2024	30.105	0.07	0.23%	30.09	30.105	29.94	7,035
Aug 30 2024	30.035	-0.03	-0.10%	30.17	30.20	30.035	803
Aug 29 2024	30.065	0.24	0.80%	29.855	30.095	29.855	2,510
Aug 28 2024	29.825	0.09	0.32%	29.825	29.89	29.825	1,180
Aug 27 2024	29.73	0.05	0.15%	29.795	29.795	29.70	768
Aug 26 2024	29.685	0.01	0.05%	29.695	29.755	29.665	3,126
Aug 23 2024	29.67	0.18	0.61%	29.58	29.725	29.525	16,358
Aug 22 2024	29.49	0.06	0.22%	29.585	29.60	29.49	1,324
Aug 21 2024	29.425	0.09	0.31%	29.375	29.495	29.375	4,349
Aug 20 2024	29.335	-0.19	-0.64%	29.51	29.535	29.335	8,065
Aug 19 2024	29.525	0.23	0.80%	29.315	29.525	29.105	27,294
Aug 16 2024	29.29	0.57	2.00%	29.13	29.355	29.13	6,376
Aug 14 2024	28.715	0.04	0.16%	28.795	28.795	28.685	602
Aug 13 2024	28.67	0.16	0.54%	28.70	28.70	28.465	3,418
Aug 12 2024	28.515	0.12	0.40%	28.525	28.525	28.435	13,361
Aug 09 2024	28.40	0.21	0.74%	28.385	28.53	28.25	2,170
Aug 08 2024	28.19	-0.11	-0.37%	28.02	28.265	27.93	2,785

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