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

Get Started

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

INQQ ETF

10.002

0.112 (1.13%)

Jan 03 2025 - Closed

Delayed by 15 minutes

INQQ Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 03 2025	10.002	0.11	1.13%	10.016	10.016	10.002	935
Jan 02 2025	9.89	0.12	1.20%	9.844	9.97	9.828	2,557
Dec 30 2024	9.773	0.06	0.60%	9.718	9.773	9.718	7,777
Dec 27 2024	9.715	0.01	0.11%	9.70	9.715	9.70	300
Dec 23 2024	9.704	-0.09	-0.92%	9.669	9.704	9.669	376
Dec 20 2024	9.794	-0.13	-1.31%	9.794	9.794	9.794	40
Dec 19 2024	9.924	-0.20	-1.98%	9.98	9.98	9.924	85
Dec 18 2024	10.124	0.04	0.38%	10.12	10.124	10.12	990
Dec 17 2024	10.086	-0.10	-0.94%	10.112	10.112	10.086	825
Dec 16 2024	10.182	0.16	1.58%	10.08	10.184	10.08	1,624
Dec 13 2024	10.024	-0.08	-0.79%	10.126	10.126	10.024	1,827
Dec 12 2024	10.104	-0.02	-0.20%	10.08	10.104	9.983	6,166
Dec 11 2024	10.124	0.01	0.12%	10.05	10.124	10.05	2,003
Dec 10 2024	10.112	0.00	0.02%	10.122	10.122	10.112	1,571
Dec 09 2024	10.11	0.07	0.70%	10.108	10.124	10.108	594
Dec 06 2024	10.04	0.05	0.51%	10.024	10.04	10.024	850
Dec 05 2024	9.989	0.06	0.57%	10.046	10.046	9.989	3,196
Dec 04 2024	9.932	0.10	1.03%	9.916	9.932	9.916	781
Dec 03 2024	9.831	0.16	1.69%	9.741	9.834	9.595	2,870
Dec 02 2024	9.668	0.00	0.00%	9.668	9.668	9.668	0
Nov 29 2024	9.668	-0.08	-0.82%	9.70	9.70	9.668	610
Nov 28 2024	9.748	0.03	0.34%	9.748	9.748	9.748	256
Nov 27 2024	9.715	0.00	0.00%	9.715	9.715	9.715	0
Nov 26 2024	9.715	0.40	4.34%	9.715	9.715	9.715	353
Nov 25 2024	9.311	0.00	0.00%	9.311	9.311	9.311	0
Nov 22 2024	9.311	0.00	0.00%	9.311	9.311	9.311	0
Nov 21 2024	9.311	0.00	0.00%	9.311	9.311	9.311	0
Nov 20 2024	9.311	0.05	0.59%	9.311	9.311	9.311	100
Nov 19 2024	9.256	0.15	1.65%	9.256	9.256	9.256	200
Nov 18 2024	9.106	-0.07	-0.81%	9.208	9.219	9.106	1,160
Nov 15 2024	9.18	0.00	-0.04%	9.298	9.298	9.18	1,026
Nov 14 2024	9.184	0.04	0.47%	9.273	9.273	9.184	42
Nov 13 2024	9.141	-0.09	-0.94%	9.141	9.141	9.141	5,000
Nov 12 2024	9.228	-0.03	-0.30%	9.228	9.228	9.228	10
Nov 11 2024	9.256	0.00	0.00%	9.256	9.256	9.256	0
Nov 08 2024	9.256	-0.02	-0.19%	9.256	9.256	9.256	20
Nov 07 2024	9.274	0.29	3.25%	9.274	9.274	9.274	330
Nov 06 2024	8.982	0.00	0.00%	8.982	8.982	8.982	0
Nov 05 2024	8.982	0.00	0.00%	8.982	8.982	8.982	0
Nov 04 2024	8.982	0.00	0.00%	8.982	8.982	8.982	0
Nov 01 2024	8.982	0.00	0.00%	8.982	8.982	8.982	0
Oct 31 2024	8.982	-0.04	-0.45%	8.98	8.982	8.98	750
Oct 30 2024	9.023	0.00	0.00%	9.023	9.023	9.023	0
Oct 29 2024	9.023	0.08	0.95%	8.995	9.073	8.995	2,914
Oct 28 2024	8.938	0.00	0.00%	8.938	8.938	8.938	0
Oct 25 2024	8.938	-0.15	-1.67%	8.938	8.938	8.938	340
Oct 24 2024	9.09	0.04	0.41%	9.061	9.09	9.061	130
Oct 23 2024	9.053	0.09	1.03%	9.028	9.053	9.028	210
Oct 22 2024	8.961	-0.10	-1.05%	8.986	8.986	8.96	1,030
Oct 21 2024	9.056	-0.15	-1.62%	9.056	9.056	9.056	11
Oct 18 2024	9.205	-0.04	-0.40%	9.205	9.205	9.205	87
Oct 17 2024	9.242	0.00	0.00%	9.242	9.242	9.242	0
Oct 16 2024	9.242	0.00	0.00%	9.242	9.242	9.242	0
Oct 15 2024	9.242	-0.06	-0.63%	9.242	9.242	9.242	16
Oct 14 2024	9.301	0.16	1.71%	9.383	9.383	9.232	1,549
Oct 11 2024	9.145	-0.06	-0.65%	9.178	9.178	9.145	375
Oct 10 2024	9.205	-0.06	-0.64%	9.204	9.205	9.204	530
Oct 09 2024	9.264	0.13	1.42%	9.267	9.282	9.264	3,055
Oct 08 2024	9.134	0.23	2.62%	9.134	9.134	9.134	550
Oct 07 2024	8.901	-0.20	-2.22%	8.91	8.91	8.901	385

Ocean Power Technologies

Australian Potash

BMO BBB Corporate Bond I...

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