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

Get Started

Home
Investing
ETFs
Italy
BIT
Exchange Traded Fund (HAGG)
Exchange Traded Fund (HAGG) Historical

HAGG Exchange Traded Fund

9.549

-0.003 (-0.03%)

Aug 19 2024 - Closed

Delayed by 15 minutes

HAGG Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Aug 16 2024	9.552	0.00	0.03%	9.56	9.562	9.552	3,417
Aug 14 2024	9.549	-0.04	-0.46%	9.559	9.559	9.549	813
Aug 13 2024	9.593	0.01	0.05%	9.61	9.61	9.584	4,243
Aug 12 2024	9.588	-0.03	-0.30%	9.585	9.588	9.582	4,196
Aug 09 2024	9.617	-0.01	-0.05%	9.603	9.617	9.596	25,183
Aug 08 2024	9.622	0.05	0.49%	9.591	9.622	9.589	53,220
Aug 07 2024	9.575	-0.04	-0.44%	9.586	9.598	9.575	2,681
Aug 06 2024	9.617	0.01	0.05%	9.615	9.623	9.615	12,756
Aug 05 2024	9.612	0.00	0.02%	9.636	9.642	9.612	3,643
Aug 02 2024	9.61	-0.01	-0.08%	9.627	9.628	9.598	24,657
Aug 01 2024	9.618	0.04	0.43%	9.618	9.629	9.618	1,186
Jul 31 2024	9.577	0.02	0.24%	9.58	9.583	9.577	2,362
Jul 30 2024	9.554	-0.01	-0.05%	9.548	9.57	9.533	6,264
Jul 29 2024	9.559	0.05	0.49%	9.556	9.559	9.556	885
Jul 26 2024	9.512	-0.02	-0.22%	9.512	9.512	9.512	436
Jul 25 2024	9.533	0.01	0.15%	9.546	9.547	9.533	65,427
Jul 24 2024	9.519	0.02	0.19%	9.522	9.53	9.519	1,965
Jul 23 2024	9.501	0.02	0.25%	9.496	9.501	9.496	789
Jul 22 2024	9.477	0.01	0.10%	9.484	9.49	9.477	13,090
Jul 19 2024	9.468	-0.01	-0.07%	9.488	9.488	9.468	2,945
Jul 18 2024	9.475	0.01	0.10%	9.454	9.475	9.454	4,403
Jul 17 2024	9.466	0.01	0.16%	9.464	9.47	9.46	524
Jul 16 2024	9.451	0.00	-0.01%	9.467	9.472	9.451	2,629
Jul 15 2024	9.452	-0.02	-0.17%	9.452	9.462	9.449	15,679
Jul 12 2024	9.468	0.00	-0.02%	9.464	9.483	9.459	13,216
Jul 11 2024	9.47	0.01	0.10%	9.455	9.471	9.45	25,900
Jul 10 2024	9.461	0.00	0.00%	9.476	9.476	9.461	1,715
Jul 09 2024	9.461	0.00	0.01%	9.466	9.467	9.455	1,563
Jul 08 2024	9.46	0.00	0.02%	9.456	9.46	9.452	10,071
Jul 05 2024	9.458	-0.01	-0.06%	9.461	9.461	9.455	44,389
Jul 04 2024	9.464	-0.02	-0.18%	9.466	9.466	9.463	11,939
Jul 03 2024	9.481	-0.01	-0.05%	9.477	9.481	9.477	1,660
Jul 02 2024	9.486	0.01	0.08%	9.491	9.491	9.486	5,426
Jul 01 2024	9.478	-0.03	-0.36%	9.487	9.487	9.478	2,058
Jun 28 2024	9.512	-0.01	-0.05%	9.527	9.527	9.509	3,958
Jun 27 2024	9.517	-0.02	-0.16%	9.52	9.525	9.517	5,255
Jun 26 2024	9.532	0.01	0.09%	9.523	9.532	9.517	6,067
Jun 25 2024	9.523	0.01	0.11%	9.493	9.528	9.493	1,953
Jun 24 2024	9.513	-0.04	-0.39%	9.544	9.544	9.50	4,935
Jun 21 2024	9.55	0.05	0.48%	9.537	9.55	9.537	1,799
Jun 20 2024	9.504	-0.01	-0.06%	9.518	9.518	9.498	8,608
Jun 19 2024	9.51	-0.02	-0.20%	9.521	9.521	9.504	2,198
Jun 18 2024	9.529	0.00	0.04%	9.535	9.535	9.514	6,920
Jun 17 2024	9.525	-0.02	-0.23%	9.539	9.543	9.525	6,981
Jun 14 2024	9.547	0.07	0.70%	9.553	9.553	9.547	982
Jun 13 2024	9.481	0.03	0.33%	9.487	9.487	9.458	10,684
Jun 12 2024	9.45	-0.04	-0.43%	9.484	9.487	9.45	7,442
Jun 11 2024	9.491	0.01	0.13%	9.492	9.495	9.482	5,217
Jun 10 2024	9.479	0.07	0.75%	9.489	9.489	9.479	2,526
Jun 07 2024	9.408	0.00	-0.04%	9.428	9.428	9.408	4,450
Jun 06 2024	9.412	-0.01	-0.10%	9.428	9.429	9.412	12,769
Jun 05 2024	9.421	-0.01	-0.11%	9.424	9.43	9.414	2,248
Jun 04 2024	9.431	0.01	0.11%	9.422	9.436	9.422	4,996
Jun 03 2024	9.421	0.01	0.07%	9.417	9.429	9.415	5,552
May 31 2024	9.414	-0.01	-0.12%	9.403	9.416	9.392	1,395
May 30 2024	9.425	0.02	0.19%	9.41	9.425	9.41	2,103
May 29 2024	9.407	0.01	0.07%	9.396	9.407	9.396	2,189
May 28 2024	9.40	-0.01	-0.09%	9.39	9.40	9.374	102,947
May 27 2024	9.408	0.01	0.16%	9.408	9.408	9.408	729
May 24 2024	9.393	-0.01	-0.11%	9.409	9.409	9.393	1,177
May 23 2024	9.403	-0.02	-0.22%	9.404	9.404	9.403	1,122
May 22 2024	9.424	0.01	0.16%	9.402	9.426	9.402	1,921
May 21 2024	9.409	0.01	0.13%	9.397	9.409	9.397	2,730

Exchange Traded

Exchange Trading Funds

Exchange Traded

ELine Entertainment (CE)

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