Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
Italy
BIT
Exchange Traded Fund (SUJP)
Exchange Traded Fund (SUJP) Historical

SUJP Exchange Traded Fund

6.713

0.00 (0.00%)

Jul 15 2024 - Closed

Delayed by 15 minutes

SUJP Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 15 2024	6.722	0.04	0.54%	6.724	6.724	6.717	3,181
Jul 12 2024	6.686	-0.03	-0.46%	6.685	6.686	6.67	9,767
Jul 11 2024	6.717	0.01	0.10%	6.667	6.737	6.66	13,657
Jul 10 2024	6.71	0.09	1.33%	6.681	6.71	6.681	94,631
Jul 09 2024	6.622	0.05	0.75%	6.622	6.626	6.611	270,651
Jul 08 2024	6.573	-0.01	-0.08%	6.561	6.573	6.555	7,624
Jul 05 2024	6.578	-0.03	-0.41%	6.589	6.594	6.578	1,861
Jul 04 2024	6.605	0.06	0.98%	6.606	6.617	6.605	10,649
Jul 03 2024	6.541	0.01	0.15%	6.534	6.55	6.534	14,517
Jul 02 2024	6.531	0.05	0.82%	6.53	6.531	6.505	10,810
Jul 01 2024	6.478	-0.05	-0.75%	6.452	6.478	6.452	6,149
Jun 28 2024	6.527	0.05	0.85%	6.478	6.54	6.478	6,953
Jun 27 2024	6.472	0.02	0.37%	6.457	6.482	6.454	10,523
Jun 26 2024	6.448	0.01	0.08%	6.487	6.487	6.444	7,488
Jun 25 2024	6.443	0.06	1.02%	6.438	6.448	6.436	26,023
Jun 24 2024	6.378	0.03	0.50%	6.358	6.378	6.358	6,242
Jun 21 2024	6.346	-0.02	-0.36%	6.35	6.364	6.332	78,965
Jun 20 2024	6.369	-0.01	-0.11%	6.373	6.386	6.369	32,891
Jun 19 2024	6.376	0.03	0.41%	6.377	6.377	6.366	5,878
Jun 18 2024	6.35	0.02	0.33%	6.34	6.354	6.34	8,098
Jun 17 2024	6.329	-0.11	-1.75%	6.335	6.338	6.327	5,975
Jun 14 2024	6.442	0.03	0.53%	6.43	6.449	6.425	45,540
Jun 13 2024	6.408	-0.08	-1.19%	6.412	6.421	6.388	25,003
Jun 12 2024	6.485	0.01	0.20%	6.472	6.50	6.457	5,993
Jun 11 2024	6.472	0.02	0.34%	6.499	6.499	6.472	67,366
Jun 10 2024	6.45	0.00	0.00%	6.45	6.45	6.45	0
Jun 07 2024	6.45	0.00	0.02%	6.439	6.45	6.438	4,397
Jun 06 2024	6.449	0.04	0.58%	6.449	6.488	6.442	9,624
Jun 05 2024	6.412	-0.03	-0.45%	6.395	6.415	6.395	7,136
Jun 04 2024	6.441	0.02	0.25%	6.435	6.458	6.43	11,941
Jun 03 2024	6.425	0.08	1.32%	6.414	6.434	6.414	4,628
May 31 2024	6.341	0.06	0.91%	6.351	6.373	6.339	9,527
May 30 2024	6.284	0.05	0.87%	6.272	6.30	6.272	18,757
May 29 2024	6.23	-0.10	-1.56%	6.278	6.278	6.23	23,825
May 28 2024	6.329	-0.03	-0.50%	6.339	6.347	6.325	43,708
May 27 2024	6.361	0.05	0.86%	6.367	6.367	6.351	20,069
May 24 2024	6.307	0.03	0.45%	6.313	6.314	6.302	5,781
May 23 2024	6.279	0.00	-0.03%	6.344	6.344	6.279	10,015
May 22 2024	6.281	-0.05	-0.85%	6.273	6.281	6.264	11,520
May 21 2024	6.335	-0.05	-0.77%	6.332	6.335	6.312	15,722
May 20 2024	6.384	0.04	0.66%	6.395	6.396	6.369	73,040
May 17 2024	6.342	-0.01	-0.19%	6.333	6.359	6.333	39,901
May 16 2024	6.354	0.01	0.19%	6.359	6.363	6.349	10,389
May 15 2024	6.342	0.03	0.55%	6.317	6.342	6.312	7,860
May 14 2024	6.307	0.00	0.05%	6.297	6.31	6.289	7,871
May 13 2024	6.304	-0.07	-1.02%	6.306	6.31	6.297	4,182
May 10 2024	6.369	0.08	1.24%	6.351	6.369	6.351	14,044
May 09 2024	6.291	-0.02	-0.27%	6.293	6.293	6.274	30,972
May 08 2024	6.308	-0.09	-1.33%	6.309	6.309	6.295	8,608
May 07 2024	6.393	-0.08	-1.16%	6.441	6.446	6.393	8,192
May 06 2024	6.468	0.05	0.86%	6.448	6.468	6.448	65,249
May 03 2024	6.413	0.02	0.31%	6.399	6.417	6.383	11,932
May 02 2024	6.393	0.03	0.47%	6.387	6.416	6.375	19,594
Apr 30 2024	6.363	0.03	0.46%	6.383	6.384	6.342	14,105
Apr 29 2024	6.334	0.04	0.60%	6.372	6.386	6.329	24,180
Apr 26 2024	6.296	0.08	1.29%	6.267	6.313	6.242	147,043
Apr 25 2024	6.216	-0.11	-1.74%	6.253	6.253	6.216	13,977
Apr 24 2024	6.326	0.06	0.91%	6.331	6.343	6.326	1,175
Apr 23 2024	6.269	0.01	0.16%	6.274	6.285	6.262	6,782
Apr 22 2024	6.259	0.02	0.35%	6.263	6.276	6.259	4,418
Apr 19 2024	6.237	-0.03	-0.40%	6.197	6.237	6.185	8,692
Apr 18 2024	6.262	0.00	0.03%	6.254	6.27	6.242	146,903
Apr 17 2024	6.26	-0.08	-1.22%	6.253	6.278	6.253	48,546

Exchange Traded

Givaudan Finance Europe BV

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