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

Get Started

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

SUSW Exchange Traded Fund

10.972

-0.062 (-0.56%)

Jul 01 2024 - Closed

Delayed by 15 minutes

SUSW Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 28 2024	11.034	0.03	0.31%	11.048	11.092	11.028	259,419
Jun 27 2024	11.00	0.02	0.22%	11.012	11.03	10.99	98,804
Jun 26 2024	10.976	-0.01	-0.11%	11.05	11.072	10.976	45,205
Jun 25 2024	10.988	-0.02	-0.15%	10.954	11.006	10.95	133,661
Jun 24 2024	11.004	-0.01	-0.05%	11.006	11.022	10.968	29,724
Jun 21 2024	11.01	-0.06	-0.56%	11.024	11.038	10.976	47,590
Jun 20 2024	11.072	0.05	0.42%	11.076	11.096	11.032	27,244
Jun 19 2024	11.026	0.05	0.42%	11.05	11.052	11.014	65,029
Jun 18 2024	10.98	0.07	0.64%	10.968	10.99	10.952	490,734
Jun 17 2024	10.91	0.00	-0.04%	10.938	10.94	10.886	59,180
Jun 14 2024	10.914	0.05	0.50%	10.944	10.952	10.894	45,801
Jun 13 2024	10.86	-0.01	-0.07%	10.904	10.92	10.852	22,429
Jun 12 2024	10.868	0.07	0.63%	10.808	10.894	10.804	17,253
Jun 11 2024	10.80	-0.03	-0.28%	10.832	10.844	10.782	26,722
Jun 10 2024	10.83	0.05	0.45%	10.792	10.83	10.792	26,203
Jun 07 2024	10.782	0.03	0.30%	10.762	10.804	10.696	59,950
Jun 06 2024	10.75	0.03	0.30%	10.778	10.80	10.74	52,800
Jun 05 2024	10.718	0.13	1.27%	10.642	10.718	10.638	24,038
Jun 04 2024	10.584	-0.02	-0.17%	10.59	10.624	10.546	76,582
Jun 03 2024	10.602	0.08	0.74%	10.678	10.69	10.592	50,239
May 31 2024	10.524	0.01	0.06%	10.536	10.556	10.498	175,925
May 30 2024	10.518	-0.01	-0.06%	10.506	10.538	10.496	108,985
May 29 2024	10.524	-0.08	-0.77%	10.558	10.568	10.504	65,973
May 28 2024	10.606	-0.06	-0.60%	10.676	10.676	10.60	43,335
May 27 2024	10.67	0.00	-0.02%	10.65	10.67	10.64	43,727
May 24 2024	10.672	-0.06	-0.54%	10.656	10.68	10.63	32,272
May 23 2024	10.73	-0.05	-0.46%	10.796	10.81	10.722	13,346
May 22 2024	10.78	0.03	0.30%	10.764	10.784	10.752	17,313
May 21 2024	10.748	-0.03	-0.30%	10.75	10.758	10.722	30,444
May 20 2024	10.78	0.05	0.45%	10.76	10.796	10.76	20,905
May 17 2024	10.732	-0.03	-0.30%	10.752	10.76	10.732	38,044
May 16 2024	10.764	0.02	0.15%	10.774	10.784	10.746	27,975
May 15 2024	10.748	0.06	0.54%	10.712	10.754	10.694	53,878
May 14 2024	10.69	-0.02	-0.22%	10.682	10.698	10.664	58,271
May 13 2024	10.714	0.00	0.02%	10.718	10.732	10.694	20,856
May 10 2024	10.712	0.05	0.51%	10.696	10.732	10.694	62,783
May 09 2024	10.658	0.04	0.40%	10.616	10.658	10.608	21,030
May 08 2024	10.616	-0.03	-0.30%	10.636	10.656	10.57	66,265
May 07 2024	10.648	0.05	0.49%	10.644	10.664	10.624	27,333
May 06 2024	10.596	0.07	0.63%	10.582	10.61	10.576	47,591
May 03 2024	10.53	0.04	0.42%	10.504	10.57	10.478	175,200
May 02 2024	10.486	-0.04	-0.40%	10.484	10.524	10.454	59,836
Apr 30 2024	10.528	-0.06	-0.57%	10.594	10.60	10.528	37,629
Apr 29 2024	10.588	0.05	0.44%	10.548	10.596	10.544	57,268
Apr 26 2024	10.542	0.15	1.44%	10.474	10.542	10.448	88,328
Apr 25 2024	10.392	-0.09	-0.84%	10.486	10.486	10.356	19,599
Apr 24 2024	10.48	0.02	0.23%	10.522	10.526	10.47	26,419
Apr 23 2024	10.456	0.10	0.97%	10.396	10.456	10.364	59,257
Apr 22 2024	10.356	0.03	0.25%	10.362	10.394	10.338	40,847
Apr 19 2024	10.33	-0.03	-0.31%	10.28	10.342	10.264	47,756
Apr 18 2024	10.362	0.00	0.02%	10.358	10.38	10.318	38,777
Apr 17 2024	10.36	-0.07	-0.71%	10.408	10.458	10.36	49,963
Apr 16 2024	10.434	-0.13	-1.19%	10.446	10.458	10.39	71,458
Apr 15 2024	10.56	-0.04	-0.41%	10.61	10.658	10.56	69,484
Apr 12 2024	10.604	0.01	0.08%	10.682	10.69	10.596	91,406
Apr 11 2024	10.596	-0.01	-0.08%	10.62	10.632	10.55	30,647
Apr 10 2024	10.604	-0.02	-0.19%	10.688	10.694	10.572	61,141
Apr 09 2024	10.624	-0.03	-0.28%	10.654	10.662	10.592	36,477
Apr 08 2024	10.654	0.04	0.41%	10.614	10.662	10.614	64,182
Apr 05 2024	10.61	-0.10	-0.92%	10.592	10.628	10.572	44,291
Apr 04 2024	10.708	0.01	0.06%	10.69	10.718	10.66	19,550
Apr 03 2024	10.702	-0.01	-0.13%	10.708	10.712	10.672	47,853

Exchange Traded

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