Exchange Traded Fund Historical Data - V3ML | ADVFN

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

Get Started

Home
Investing
ETFs
Italy
BIT
Exchange Traded Fund (V3ML)
Exchange Traded Fund (V3ML) 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
1734972900	6.08	0	0.00	6.08	6.08	6.08	0
1734713700	6.08	-0.02	-0.38	6.042	6.08	6.033	19495
1734627300	6.103	-0.04	-0.63	6.103	6.103	6.103	1688
1734540900	6.142	-0.03	-0.52	6.142	6.142	6.142	8
1734454500	6.174	0	0.00	6.174	6.174	6.174	0
1734368100	6.174	0.01	0.11	6.165	6.174	6.164	4100
1734108900	6.167	-0.03	-0.52	6.184	6.184	6.167	1812
1734022500	6.199	-0.03	-0.42	6.244	6.244	6.199	1792
1733936100	6.225	0	0.08	6.225	6.225	6.225	848
1733849700	6.22	0.07	1.17	6.22	6.22	6.22	350
1733763300	6.148	0	0.00	6.148	6.148	6.148	0
1733504100	6.148	0	0.00	6.148	6.148	6.148	0
1733417700	6.148	0.03	0.49	6.148	6.148	6.148	2
1733331300	6.118	0	0.00	6.118	6.118	6.118	0
1733244900	6.118	0	0.00	6.118	6.118	6.118	0
1733158500	6.118	0	0.00	6.118	6.118	6.118	0
1732899300	6.118	0	0.00	6.118	6.118	6.118	0
1732812900	6.118	0	0.00	6.118	6.118	6.118	0
1732726500	6.118	0	0.00	6.118	6.118	6.118	0
1732640100	6.118	0	0.00	6.118	6.118	6.118	0
1732553700	6.118	0	0.00	6.118	6.118	6.118	0
1732294500	6.118	0.05	0.77	6.118	6.118	6.118	406
1732208100	6.071	0	0.00	6.071	6.071	6.071	0
1732121700	6.071	0.04	0.71	6.071	6.071	6.071	414
1732035300	6.0279999	0	0.00	6.0279999	6.0279999	6.0279999	0
1731948900	6.0279999	-0.03	-0.41	6.027	6.0279999	6.027	900
1731689700	6.053	0	0.00	6.053	6.053	6.053	0
1731603300	6.053	0	0.00	6.053	6.053	6.053	0
1731516900	6.053	-0.09	-1.50	6.053	6.053	6.053	406
1731430500	6.1449999	0	0.00	6.1449999	6.1449999	6.1449999	0
1731344100	6.1449999	-0.07	-1.05	6.1449999	6.1449999	6.1449999	773
1731084900	6.21	0	0.00	6.21	6.21	6.21	0
1730998500	6.21	0.19	3.22	6.21	6.21	6.21	2
1730912100	6.016	0	0.00	6.016	6.016	6.016	0
1730825700	6.016	0	0.00	6.016	6.016	6.016	0
1730739300	6.016	0.06	0.99	6.031	6.031	6.016	2580
1730480100	5.957	0	0.00	5.957	5.957	5.957	0
1730393700	5.957	-0.05	-0.88	5.945	5.957	5.945	2580
1730307300	6.01	-0.13	-2.10	6.025	6.026	6.01	5871
1730220900	6.139	0.03	0.52	6.147	6.148	6.139	15400
1730134500	6.107	-0.09	-1.40	6.107	6.107	6.107	481
1729871700	6.194	0	0.00	6.194	6.194	6.194	0
1729785300	6.194	0	0.00	6.194	6.194	6.194	0
1729698900	6.194	0	0.00	6.194	6.194	6.194	0
1729612500	6.194	0	0.00	6.194	6.194	6.194	0
1729526100	6.194	0	0.00	6.194	6.194	6.194	0
1729266900	6.194	0.1	1.62	6.1609999	6.197	6.1609999	6800
1729180500	6.095	0	0.00	6.095	6.095	6.095	0
1729094100	6.095	0.02	0.33	6.095	6.095	6.095	220
1729007700	6.075	-0.06	-0.93	6.066	6.075	6.066	4250
1728921300	6.132	0.03	0.46	6.114	6.134	6.113	24176
1728662100	6.104	0.04	0.71	6.071	6.104	6.071	603
1728575700	6.061	-0.02	-0.31	6.063	6.064	6.061	2580
1728489300	6.08	-0.01	-0.18	6.038	6.08	6.026	7600
1728402900	6.091	0	0.00	6.091	6.091	6.091	0
1728316500	6.091	0	0.00	6.091	6.091	6.091	0
1728057300	6.091	0	0.00	6.091	6.091	6.091	0
1727970900	6.091	-0.08	-1.30	6.082	6.091	6.082	770
1727884500	6.171	0.14	2.29	6.171	6.171	6.171	100
1727798100	6.033	0	0.00	6.033	6.033	6.033	0
1727711700	6.033	0.2	3.50	6.033	6.033	6.033	53
1727452500	5.829	0	0.00	5.829	5.829	5.829	0
1727366100	5.829	0	0.00	5.829	5.829	5.829	0
1727279700	5.829	0.14	2.46	5.829	5.829	5.829	20

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