ETF Historical Data - HEDF | ADVFN

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

Get Started

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

ETF (HEDF)

24.75

0.00

(0.00%)

Closed October 28 12:30PM

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
1729871700	24.75	0	0.00	24.75	24.75	24.75	0
1729785300	24.75	-0.16	-0.64	24.75	24.75	24.75	28
1729698900	24.91	0	0.00	24.91	24.91	24.91	0
1729612500	24.91	0	0.00	24.91	24.91	24.91	0
1729526100	24.91	-0.01	-0.04	24.98	24.98	24.91	56
1729266900	24.92	0.21	0.83	24.92	24.92	24.92	270
1729180500	24.715	-0.34	-1.34	24.715	24.715	24.715	26
1729094100	25.05	0	0.00	25.05	25.05	25.05	0
1729007700	25.05	0.05	0.22	25.215	25.215	25.045	58
1728921300	24.995	0.06	0.24	24.995	24.995	24.995	29
1728662100	24.935	-0.02	-0.08	24.935	24.935	24.935	205
1728575700	24.955	0	0.00	24.955	24.955	24.955	0
1728489300	24.955	0	0.00	24.955	24.955	24.955	0
1728402900	24.955	0	0.00	24.955	24.955	24.955	0
1728316500	24.955	0.29	1.18	24.955	24.955	24.955	44
1728057300	24.665	0	0.00	24.665	24.665	24.665	0
1727970900	24.665	-0.55	-2.16	24.66	24.665	24.66	82
1727884500	25.21	0	0.00	25.21	25.21	25.21	0
1727798100	25.21	-0.29	-1.14	25.21	25.21	25.21	2
1727711700	25.5	0.32	1.27	25.5	25.5	25.5	36
1727452500	25.18	0	0.00	25.18	25.18	25.18	0
1727366100	25.18	0.66	2.69	25.18	25.18	25.18	50
1727279700	24.52	0	0.00	24.52	24.52	24.52	0
1727193300	24.52	0	0.00	24.52	24.52	24.52	0
1727106900	24.52	0	0.00	24.52	24.52	24.52	0
1726847700	24.52	0	0.00	24.52	24.52	24.52	0
1726761300	24.52	0	0.00	24.52	24.52	24.52	0
1726674900	24.52	0.07	0.27	24.52	24.52	24.52	121
1726588500	24.455	0	0.00	24.455	24.455	24.455	0
1726502100	24.455	0.17	0.72	24.375	24.455	24.375	43
1726242900	24.28	0	0.00	24.28	24.28	24.28	0
1726156500	24.28	0.25	1.02	24.28	24.28	24.28	13
1726070100	24.035	-1.19	-4.70	24.035	24.035	24.035	13
1725983700	25.22	0	0.00	25.22	25.22	25.22	0
1725897300	25.22	0	0.00	25.22	25.22	25.22	0
1725638100	25.22	0	0.00	25.22	25.22	25.22	0
1725551700	25.22	0	0.00	25.22	25.22	25.22	0
1725465300	25.22	0	0.00	25.22	25.22	25.22	0
1725378900	25.22	0	0.00	25.22	25.22	25.22	0
1725292500	25.22	0.04	0.18	25.22	25.22	25.22	37
1725033300	25.175	0	0.00	25.175	25.175	25.175	0
1724946900	25.175	0.36	1.43	25.175	25.175	25.175	35
1724860500	24.82	0	0.00	24.82	24.82	24.82	0
1724774100	24.82	0	0.00	24.82	24.82	24.82	0
1724687700	24.82	0	0.00	24.82	24.82	24.82	0
1724428500	24.82	0	0.00	24.82	24.82	24.82	0
1724342100	24.82	0.3	1.20	24.82	24.82	24.82	1500
1724255700	24.525	0	0.00	24.525	24.525	24.525	0
1724169300	24.525	0	0.00	24.525	24.525	24.525	0
1724082900	24.525	0	0.00	24.525	24.525	24.525	0
1723823700	24.525	0.5	2.10	24.525	24.525	24.525	22
1723650900	24.02	0.2	0.82	24.04	24.04	24.02	75
1723564500	23.825	0	0.00	23.825	23.825	23.825	0
1723478100	23.825	0	0.00	23.825	23.825	23.825	0
1723218900	23.825	0.3	1.28	23.845	23.845	23.825	66
1723132500	23.525	0	0.00	23.525	23.525	23.525	0
1723046100	23.525	0	0.00	23.525	23.525	23.525	0
1722959700	23.525	0.26	1.12	23.575	23.575	23.525	147
1722873300	23.265	-0.8	-3.32	23.265	23.265	23.265	31
1722614100	24.065	-0.72	-2.90	24.065	24.065	24.065	13
1722527700	24.785	-0.08	-0.30	24.785	24.785	24.785	31
1722441300	24.86	0	0.00	24.86	24.86	24.86	0
1722354900	24.86	0	0.00	24.86	24.86	24.86	0
1722268500	24.86	-0.01	-0.02	24.86	24.86	24.86	29

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