ETF Historical Data - GCVE | ADVFN

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

Get Started

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

ETF (GCVE)

40.48

-0.09

(-0.22%)

Closed February 16 11:30AM

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

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1739552100	40.59	0.11	0.27	40.515	40.7	40.515	14476
1739465700	40.48	0.24	0.61	40.54	40.54	40.395	3180
1739379300	40.235	-0.2	-0.49	40.34	40.37	40.19	6927
1739292900	40.435	0.05	0.12	40.475	40.475	40.35	6001
1739206500	40.385	0.02	0.06	40.38	40.385	40.26	4545
1738947300	40.36	0.14	0.36	40.12	40.485	40.12	45928
1738860900	40.215	0.26	0.64	40.105	40.26	40.105	6293
1738774500	39.96	-0.04	-0.09	40.145	40.145	39.93	6135
1738688100	39.995	0.14	0.36	39.995	40.07	39.78	14275
1738601700	39.85	-0.48	-1.18	40.03	40.03	39.71	76034
1738342500	40.325	0.19	0.46	40.14	40.325	40.14	4210
1738256100	40.14	0.16	0.40	40.135	40.15	39.98	11555
1738169700	39.98	0.13	0.31	40	40.05	39.935	1434
1738083300	39.855	0.13	0.34	39.895	39.935	39.795	3699
1737996900	39.72	-0.23	-0.56	39.735	39.735	39.435	6870
1737737700	39.945	0.22	0.55	39.87	39.95	39.815	2971
1737651300	39.725	0.12	0.29	39.895	39.895	39.71	2260
1737564900	39.61	0	0.00	39.61	39.61	39.61	0
1737478500	39.61	-0.03	-0.06	39.675	39.69	39.605	2656
1737392100	39.635	0.02	0.06	39.445	39.7	39.445	3402
1737132900	39.61	0.41	1.03	39.47	39.61	39.325	3500
1737046500	39.205	-0.01	-0.01	39.265	39.31	39.195	4214
1736960100	39.21	0.23	0.60	39.005	39.265	38.95	114933
1736873700	38.975	0.31	0.79	38.895	39.015	38.875	23997
1736787300	38.67	-0.16	-0.40	38.915	39.01	38.625	10465
1736528100	38.825	-0.23	-0.58	39.31	39.31	38.825	8625
1736441700	39.05	-0.05	-0.13	39	39.1	38.745	5957
1736355300	39.1	-0.21	-0.52	39.08	39.27	39.08	3744
1736268900	39.305	-0.14	-0.34	39.4	39.47	39.26	3769
1736182500	39.44	0.2	0.52	39.175	39.44	39.175	1191
1735923300	39.235	0.12	0.29	38.995	39.25	38.99	5358
1735836900	39.12	0.04	0.10	39.115	39.12	39.03	1076
1735577700	39.08	-0.07	-0.18	39.3	39.3	39.08	1211
1735318500	39.15	0	0.00	39.655	39.655	39.135	2910
1734972900	39.15	-0.12	-0.31	39.155	39.315	39.15	2087
1734713700	39.27	0.14	0.36	39.03	39.27	38.745	47925
1734627300	39.13	-0.49	-1.22	39	39.27	38.78	18373
1734540900	39.615	-0.02	-0.05	39.695	39.79	39.615	2021
1734454500	39.635	-0.12	-0.29	39.655	39.765	39.635	757
1734368100	39.75	0.09	0.21	39.74	39.77	39.635	3553
1734108900	39.665	-0.34	-0.84	39.87	39.96	39.665	2727
1734022500	40	0.06	0.16	40.03	40.03	39.92	4721
1733936100	39.935	-0.05	-0.13	39.765	39.935	39.685	22052
1733849700	39.985	-0.11	-0.26	40.045	40.07	39.93	2554
1733763300	40.09	-0.05	-0.11	39.99	40.23	39.99	5699
1733504100	40.135	0.01	0.02	39.805	40.135	39.805	2854
1733417700	40.125	0.05	0.12	39.935	40.165	39.935	8058
1733331300	40.075	0.09	0.23	39.905	40.085	39.905	6467
1733244900	39.985	-0.06	-0.14	39.9	40.035	39.9	24203
1733158500	40.04	0.02	0.06	39.845	40.04	39.7	86794
1732899300	40.015	0.08	0.19	39.88	40.015	39.88	1927
1732812900	39.94	0.09	0.23	39.89	39.94	39.88	452
1732726500	39.85	-0.01	-0.03	39.775	39.85	39.755	8125
1732640100	39.86	-0.1	-0.25	39.815	39.91	39.815	4036
1732553700	39.96	0.27	0.67	39.635	39.96	39.635	3141
1732294500	39.695	0.05	0.13	39.52	39.695	39.515	19052
1732208100	39.645	0.25	0.62	39.21	39.645	39.21	35118
1732121700	39.4	0.19	0.48	39.38	39.4	39.295	12792
1732035300	39.21	0.12	0.31	39.135	39.21	39.075	5215
1731948900	39.09	-0.09	-0.22	39.145	39.205	39.055	12507

Cooper Companies

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