ETF Historical Data - QGRW | ADVFN

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

Get Started

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

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
1735318500	30.855	0.06	0.19	31.33	31.33	30.855	593
1734972900	30.795	0.01	0.02	30.89	30.9	30.79	974
1734713700	30.79	0.31	1.02	30.345	30.83	29.94	2183
1734627300	30.48	-0.83	-2.64	30.575	30.66	30.48	854
1734540900	31.305	0.29	0.94	31.27	31.34	31.27	959
1734454500	31.015	0.03	0.08	31.23	31.25	31.015	243
1734368100	30.99	0.09	0.29	30.935	31	30.92	280
1734108900	30.9	0.15	0.47	30.95	30.98	30.9	435
1734022500	30.755	0.15	0.49	30.895	30.895	30.755	201
1733936100	30.605	0.19	0.62	30.37	30.605	30.37	1124
1733849700	30.415	0.24	0.81	30.2	30.54	30.2	1021
1733763300	30.17	-0.06	-0.20	30.32	30.32	30.145	1912
1733504100	30.23	0.2	0.67	29.975	30.25	29.965	241
1733417700	30.03	0.03	0.10	30.055	30.13	30.03	436
1733331300	30	0.43	1.47	29.855	30.06	29.775	1932
1733244900	29.565	-0.12	-0.40	29.57	29.57	29.565	224
1733158500	29.685	0.71	2.45	29.24	29.765	29.1	2060
1732899300	28.975	-0.02	-0.07	28.805	28.975	28.805	100
1732812900	28.995	0.25	0.85	28.84	29.09	28.84	697
1732726500	28.75	-0.09	-0.31	28.88	28.88	28.75	901
1732640100	28.84	-0.05	-0.17	28.91	28.915	28.84	775
1732553700	28.89	-0.18	-0.62	29.21	29.21	28.89	375
1732294500	29.07	0.22	0.76	28.96	29.095	28.96	570
1732208100	28.85	0	0.00	28.85	28.85	28.85	0
1732121700	28.85	0.3	1.05	28.905	28.97	28.85	93
1732035300	28.55	-0.07	-0.23	28.49	28.55	28.49	213
1731948900	28.615	-0.24	-0.83	28.615	28.62	28.26	574
1731689700	28.855	-0.35	-1.18	28.855	28.855	28.855	3
1731603300	29.2	0.07	0.24	29.26	29.42	29.2	468
1731516900	29.13	0.07	0.24	29.08	29.13	29.08	448
1731430500	29.06	0.05	0.19	28.95	29.06	28.95	534
1731344100	29.005	0.31	1.06	29.015	29.19	28.915	402
1731084900	28.7	0.39	1.38	28.7	28.7	28.7	40
1730998500	28.31	0.5	1.82	28.355	28.355	28.31	100
1730912100	27.805	1.04	3.87	27.925	27.925	27.805	87
1730825700	26.77	-0.15	-0.54	26.77	26.77	26.77	35
1730739300	26.915	0.02	0.09	26.885	26.915	26.885	102
1730480100	26.89	0.04	0.15	26.88	26.915	26.88	3241
1730393700	26.85	-0.99	-3.54	27.185	27.185	26.8	147
1730307300	27.835	0.13	0.47	27.92	27.935	27.835	701
1730220900	27.705	-0.05	-0.18	27.575	27.705	27.54	307
1730134500	27.755	0.11	0.40	27.635	27.795	27.635	156
1729871700	27.645	0.38	1.39	27.325	27.645	27.325	293
1729785300	27.265	-0.18	-0.66	27.33	27.33	27.265	106
1729698900	27.445	0.09	0.35	27.55	27.55	27.445	53
1729612500	27.35	0.17	0.63	27.35	27.35	27.35	32
1729526100	27.18	0.01	0.04	27.195	27.22	27.18	111
1729266900	27.17	-0.03	-0.09	27.24	27.24	27.17	54
1729180500	27.195	0.48	1.82	27.175	27.3	27.175	1267
1729094100	26.71	-0.08	-0.28	26.96	26.96	26.71	471
1729007700	26.785	-0.09	-0.33	27.2	27.2	26.785	294
1728921300	26.875	0.12	0.45	26.86	26.875	26.86	64
1728662100	26.755	0	0.00	26.755	26.755	26.755	0
1728575700	26.755	0.24	0.92	26.755	26.755	26.755	41
1728489300	26.51	0.4	1.51	26.51	26.51	26.51	36
1728402900	26.115	-0.26	-0.97	26.07	26.13	26.07	64
1728316500	26.37	0.23	0.86	26.37	26.37	26.37	40
1728057300	26.145	0.31	1.18	26.145	26.145	26.145	641
1727970900	25.84	0.04	0.14	25.84	25.84	25.84	40
1727884500	25.805	-0.37	-1.39	25.785	25.805	25.695	111
1727798100	26.17	0.31	1.20	26.115	26.17	26.115	177
1727711700	25.86	-0.09	-0.33	25.865	25.865	25.72	2579

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