Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

MILL ETF

16.036

0.002 (0.01%)

Nov 29 2024 - Closed

Delayed by 15 minutes

MILL Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Nov 28 2024	16.034	-0.02	-0.15%	16.006	16.074	16.006	921
Nov 27 2024	16.058	0.01	0.07%	16.082	16.128	16.01	2,161
Nov 26 2024	16.046	-0.06	-0.40%	16.11	16.11	16.028	475
Nov 25 2024	16.11	0.04	0.27%	16.056	16.11	15.986	771
Nov 22 2024	16.066	0.33	2.07%	15.846	16.066	15.846	2,009
Nov 21 2024	15.74	0.19	1.21%	15.592	15.74	15.524	6,191
Nov 20 2024	15.552	-0.01	-0.08%	15.608	15.698	15.552	711
Nov 19 2024	15.564	0.03	0.18%	15.57	15.57	15.482	612
Nov 18 2024	15.536	-0.12	-0.78%	15.554	15.604	15.536	303
Nov 15 2024	15.658	-0.05	-0.32%	15.67	15.686	15.624	821
Nov 14 2024	15.708	0.00	-0.03%	15.75	15.798	15.708	1,449
Nov 13 2024	15.712	0.14	0.91%	15.692	15.712	15.58	676
Nov 12 2024	15.57	-0.12	-0.76%	15.686	15.704	15.566	2,857
Nov 11 2024	15.69	0.21	1.36%	15.674	15.734	15.57	3,364
Nov 08 2024	15.48	-0.02	-0.13%	15.444	15.48	15.392	1,053
Nov 07 2024	15.50	0.17	1.14%	15.504	15.516	15.412	644
Nov 06 2024	15.326	0.20	1.31%	15.41	15.596	15.326	4,517
Nov 05 2024	15.128	0.04	0.25%	15.15	15.15	15.06	1,470
Nov 04 2024	15.09	0.04	0.25%	15.052	15.134	15.014	2,994
Nov 01 2024	15.052	0.15	0.99%	14.98	15.052	14.954	350
Oct 31 2024	14.904	-0.24	-1.58%	15.058	15.104	14.904	7,199
Oct 30 2024	15.144	-0.13	-0.88%	15.122	15.158	15.048	2,046
Oct 29 2024	15.278	0.05	0.35%	15.262	15.278	15.214	2,424
Oct 28 2024	15.224	-0.04	-0.26%	15.282	15.282	15.196	1,271
Oct 25 2024	15.264	0.09	0.59%	15.172	15.264	15.156	58
Oct 24 2024	15.174	-0.02	-0.14%	15.174	15.236	15.174	183
Oct 23 2024	15.196	-0.03	-0.17%	15.262	15.262	15.196	410
Oct 22 2024	15.222	0.02	0.12%	15.182	15.234	15.10	651
Oct 21 2024	15.204	-0.04	-0.25%	15.274	15.29	15.20	840
Oct 18 2024	15.242	-0.02	-0.16%	15.254	15.328	15.242	568
Oct 17 2024	15.266	0.04	0.28%	15.27	15.27	15.156	502
Oct 16 2024	15.224	0.02	0.14%	15.18	15.224	15.06	879
Oct 15 2024	15.202	0.04	0.26%	15.176	15.242	15.15	2,526
Oct 14 2024	15.162	0.04	0.28%	15.104	15.174	15.104	3,652
Oct 11 2024	15.12	0.08	0.56%	14.986	15.124	14.986	6,678
Oct 10 2024	15.036	0.03	0.21%	15.062	15.062	15.032	358
Oct 09 2024	15.004	-0.04	-0.24%	14.982	15.044	14.95	905
Oct 08 2024	15.04	-0.01	-0.09%	14.894	15.04	14.824	803
Oct 07 2024	15.054	-0.09	-0.58%	15.202	15.202	15.054	2,451
Oct 04 2024	15.142	0.14	0.93%	15.054	15.234	14.972	5,020
Oct 03 2024	15.002	-0.05	-0.32%	15.05	15.05	14.91	3,107
Oct 02 2024	15.05	0.08	0.53%	15.094	15.094	15.008	429
Oct 01 2024	14.97	-0.02	-0.15%	14.998	15.104	14.918	37,820
Sep 30 2024	14.992	-0.03	-0.21%	15.058	15.058	14.954	1,054
Sep 27 2024	15.024	0.10	0.64%	14.99	15.028	14.96	7,797
Sep 26 2024	14.928	0.18	1.23%	14.89	14.958	14.848	10,449
Sep 25 2024	14.746	0.04	0.29%	14.648	14.774	14.604	11,262
Sep 24 2024	14.704	0.08	0.53%	14.714	14.758	14.702	2,033
Sep 23 2024	14.626	0.08	0.56%	14.626	14.664	14.62	74
Sep 20 2024	14.544	-0.07	-0.51%	14.544	14.604	14.536	11,093
Sep 19 2024	14.618	0.14	0.95%	14.572	14.698	14.572	409
Sep 18 2024	14.48	-0.10	-0.66%	14.512	14.524	14.466	2,182
Sep 17 2024	14.576	0.08	0.52%	14.548	14.576	14.502	4,274
Sep 16 2024	14.50	0.02	0.12%	14.528	14.528	14.378	1,728
Sep 13 2024	14.482	0.03	0.18%	14.434	14.534	14.384	3,235
Sep 12 2024	14.456	0.19	1.35%	14.49	14.49	14.42	506
Sep 11 2024	14.264	-0.09	-0.64%	14.27	14.338	14.244	719
Sep 10 2024	14.356	0.08	0.53%	14.35	14.356	14.298	429
Sep 09 2024	14.28	-0.03	-0.20%	14.284	14.326	14.248	3,251
Sep 06 2024	14.308	-0.07	-0.50%	14.262	14.308	14.232	459
Sep 05 2024	14.38	0.05	0.35%	14.33	14.38	14.33	28
Sep 04 2024	14.33	-0.21	-1.43%	14.326	14.39	14.312	2,379
Sep 03 2024	14.538	0.00	-0.03%	14.552	14.552	14.482	709
Sep 02 2024	14.542	0.03	0.22%	14.508	14.542	14.468	1,006

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