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

Get Started

Home
Investing
ETFs
Italy
BIT
ETF (QS5S)
ETF (QS5S) Historical

QS5S ETF

5.81

-0.847 (-12.72%)

Dec 27 2024 - Closed

Delayed by 15 minutes

QS5S Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Dec 27 2024	5.81	-0.85	-12.72%	5.781	5.81	5.345	280
Dec 23 2024	6.657	0.00	0.00%	6.657	6.657	6.657	0
Dec 20 2024	6.657	0.66	10.95%	6.306	6.657	6.306	170
Dec 19 2024	6.00	1.02	20.39%	5.775	6.00	5.751	75
Dec 18 2024	4.984	0.00	0.00%	4.984	4.984	4.984	0
Dec 17 2024	4.984	-0.05	-0.93%	4.994	4.994	4.984	2,600
Dec 16 2024	5.031	-0.17	-3.25%	5.031	5.031	5.031	40
Dec 13 2024	5.20	-0.25	-4.59%	5.20	5.20	5.20	40
Dec 12 2024	5.45	0.00	0.00%	5.45	5.45	5.45	0
Dec 11 2024	5.45	-0.33	-5.63%	5.45	5.45	5.45	20
Dec 10 2024	5.775	0.00	0.00%	5.775	5.775	5.775	0
Dec 09 2024	5.775	0.00	0.00%	5.775	5.775	5.775	0
Dec 06 2024	5.775	0.00	0.00%	5.775	5.775	5.775	0
Dec 05 2024	5.775	0.00	0.00%	5.775	5.775	5.775	0
Dec 04 2024	5.775	-0.47	-7.45%	5.86	5.86	5.775	2,200
Dec 03 2024	6.24	0.00	0.00%	6.24	6.24	6.24	0
Dec 02 2024	6.24	-1.06	-14.52%	6.24	6.24	6.24	20
Nov 29 2024	7.30	0.00	0.00%	7.30	7.30	7.30	0
Nov 28 2024	7.30	0.00	0.00%	7.30	7.30	7.30	0
Nov 27 2024	7.30	0.00	0.00%	7.30	7.30	7.30	0
Nov 26 2024	7.30	0.00	0.00%	7.30	7.30	7.30	0
Nov 25 2024	7.30	0.00	0.00%	7.30	7.30	7.30	0
Nov 22 2024	7.30	0.00	0.00%	7.30	7.30	7.30	0
Nov 21 2024	7.30	0.00	0.00%	7.30	7.30	7.30	0
Nov 20 2024	7.30	0.00	0.00%	7.30	7.30	7.30	0
Nov 19 2024	7.30	0.04	0.58%	7.207	7.30	7.207	100
Nov 18 2024	7.258	0.98	15.55%	7.258	7.258	7.258	10
Nov 15 2024	6.281	0.00	0.00%	6.281	6.281	6.281	0
Nov 14 2024	6.281	-0.27	-4.11%	6.281	6.281	6.281	1,500
Nov 13 2024	6.55	0.00	0.00%	6.55	6.55	6.55	0
Nov 12 2024	6.55	0.00	0.00%	6.55	6.55	6.55	0
Nov 11 2024	6.55	0.00	0.00%	6.55	6.55	6.55	0
Nov 08 2024	6.55	0.00	0.00%	6.55	6.55	6.55	0
Nov 07 2024	6.55	-0.38	-5.54%	6.55	6.55	6.55	30
Nov 06 2024	6.934	-1.17	-14.43%	7.064	7.111	6.934	230
Nov 05 2024	8.103	0.00	0.00%	8.103	8.103	8.103	0
Nov 04 2024	8.103	0.00	0.00%	8.103	8.103	8.103	0
Nov 01 2024	8.103	0.00	0.00%	8.103	8.103	8.103	0
Oct 31 2024	8.103	1.00	14.13%	8.103	8.103	8.103	70
Oct 30 2024	7.10	0.00	0.00%	7.10	7.10	7.10	0
Oct 29 2024	7.10	0.00	0.00%	7.10	7.10	7.10	0
Oct 28 2024	7.10	0.00	0.00%	7.10	7.10	7.10	0
Oct 25 2024	7.10	-0.28	-3.79%	7.10	7.10	7.10	20
Oct 24 2024	7.38	0.00	0.00%	7.38	7.38	7.38	0
Oct 23 2024	7.38	0.00	0.00%	7.38	7.38	7.38	0
Oct 22 2024	7.38	0.00	0.00%	7.38	7.38	7.38	0
Oct 21 2024	7.38	0.00	0.00%	7.38	7.38	7.38	0
Oct 18 2024	7.38	0.00	0.00%	7.38	7.38	7.38	0
Oct 17 2024	7.38	-0.43	-5.53%	7.40	7.40	7.38	254
Oct 16 2024	7.812	0.66	9.26%	7.812	7.812	7.812	234
Oct 15 2024	7.15	0.00	0.00%	7.15	7.15	7.15	0
Oct 14 2024	7.15	-0.55	-7.14%	7.15	7.15	7.15	20
Oct 11 2024	7.70	0.00	0.00%	7.70	7.70	7.70	0
Oct 10 2024	7.70	0.00	0.00%	7.70	7.70	7.70	0
Oct 09 2024	7.70	-0.30	-3.75%	7.70	7.70	7.70	20
Oct 08 2024	8.00	-0.10	-1.23%	8.00	8.00	8.00	20
Oct 07 2024	8.10	0.10	1.25%	8.10	8.10	8.10	20
Oct 04 2024	8.00	-0.71	-8.17%	8.00	8.00	8.00	50
Oct 03 2024	8.712	0.00	0.00%	8.712	8.712	8.712	0
Oct 02 2024	8.712	0.00	0.00%	8.712	8.712	8.712	0
Oct 01 2024	8.712	0.87	11.12%	8.31	8.712	8.31	100
Sep 30 2024	7.84	0.00	0.00%	7.84	7.84	7.84	0

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