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

Get Started

Home
Investing
ETFs
Italy
BIT
Exchange Traded Fund (V3ML)
Exchange Traded Fund (V3ML) Historical

V3ML Exchange Traded Fund

5.717

-0.035 (-0.61%)

Jul 18 2024 - Closed

Delayed by 15 minutes

V3ML Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 17 2024	5.752	-0.11	-1.93%	5.771	5.771	5.746	746
Jul 16 2024	5.865	0.00	0.00%	5.865	5.865	5.865	0
Jul 15 2024	5.865	0.00	0.00%	5.865	5.865	5.865	0
Jul 12 2024	5.865	0.00	0.00%	5.865	5.865	5.865	0
Jul 11 2024	5.865	0.13	2.32%	5.865	5.865	5.865	35
Jul 10 2024	5.732	0.00	0.00%	5.732	5.732	5.732	0
Jul 09 2024	5.732	0.00	0.00%	5.732	5.732	5.732	0
Jul 08 2024	5.732	0.00	0.00%	5.732	5.732	5.732	0
Jul 05 2024	5.732	0.00	0.00%	5.732	5.732	5.732	0
Jul 04 2024	5.732	0.00	0.00%	5.732	5.732	5.732	0
Jul 03 2024	5.732	0.02	0.42%	5.732	5.732	5.732	880
Jul 02 2024	5.708	-0.01	-0.24%	5.708	5.708	5.708	35
Jul 01 2024	5.722	-0.04	-0.66%	5.722	5.722	5.722	870
Jun 28 2024	5.76	0.02	0.42%	5.748	5.76	5.748	2,870
Jun 27 2024	5.736	0.00	0.00%	5.736	5.736	5.736	0
Jun 26 2024	5.736	0.00	0.00%	5.736	5.736	5.736	0
Jun 25 2024	5.736	0.00	0.00%	5.736	5.736	5.736	0
Jun 24 2024	5.736	0.00	0.00%	5.736	5.736	5.736	0
Jun 21 2024	5.736	0.00	0.00%	5.736	5.736	5.736	0
Jun 20 2024	5.736	0.00	0.00%	5.736	5.736	5.736	0
Jun 19 2024	5.736	0.00	0.00%	5.736	5.736	5.736	0
Jun 18 2024	5.736	0.06	0.99%	5.736	5.736	5.736	890
Jun 17 2024	5.68	0.00	0.00%	5.68	5.68	5.68	0
Jun 14 2024	5.68	0.01	0.26%	5.68	5.68	5.68	890
Jun 13 2024	5.665	0.00	0.00%	5.665	5.665	5.665	0
Jun 12 2024	5.665	0.02	0.35%	5.667	5.667	5.665	1,780
Jun 11 2024	5.645	0.04	0.73%	5.645	5.645	5.645	890
Jun 10 2024	5.604	0.00	0.00%	5.604	5.604	5.604	0
Jun 07 2024	5.604	0.06	1.05%	5.604	5.604	5.604	742
Jun 06 2024	5.546	0.00	0.00%	5.546	5.546	5.546	0
Jun 05 2024	5.546	0.07	1.24%	5.546	5.546	5.546	920
Jun 04 2024	5.478	-0.09	-1.65%	5.486	5.486	5.478	1,941
Jun 03 2024	5.57	-0.01	-0.09%	5.585	5.585	5.57	3,012
May 31 2024	5.575	0.00	0.00%	5.575	5.575	5.575	0
May 30 2024	5.575	-0.05	-0.89%	5.575	5.575	5.575	900
May 29 2024	5.625	-0.07	-1.23%	5.623	5.625	5.623	1,770
May 28 2024	5.695	0.03	0.51%	5.694	5.695	5.694	2,018
May 27 2024	5.666	0.00	0.00%	5.666	5.666	5.666	0
May 24 2024	5.666	-0.06	-1.10%	5.669	5.669	5.666	1,760
May 23 2024	5.729	0.00	0.00%	5.729	5.729	5.729	0
May 22 2024	5.729	0.01	0.10%	5.729	5.729	5.729	870
May 21 2024	5.723	0.00	0.05%	5.709	5.723	5.709	1,852
May 20 2024	5.72	0.00	0.00%	5.72	5.72	5.72	0
May 17 2024	5.72	0.00	0.00%	5.72	5.72	5.72	0
May 16 2024	5.72	0.06	1.06%	5.72	5.72	5.72	1,820
May 15 2024	5.66	0.00	0.00%	5.66	5.66	5.66	0
May 14 2024	5.66	0.02	0.35%	5.66	5.66	5.66	756
May 13 2024	5.64	0.00	0.00%	5.64	5.64	5.64	0
May 10 2024	5.64	0.00	0.00%	5.639	5.64	5.639	2,776
May 09 2024	5.64	0.00	0.00%	5.64	5.64	5.64	0
May 08 2024	5.64	0.00	0.00%	5.64	5.64	5.64	0
May 07 2024	5.64	0.00	0.00%	5.64	5.64	5.64	0
May 06 2024	5.64	0.01	0.25%	5.63	5.66	5.63	2,542
May 03 2024	5.626	0.04	0.70%	5.626	5.626	5.626	900
May 02 2024	5.587	0.05	0.85%	5.585	5.587	5.585	1,800
Apr 30 2024	5.54	-0.04	-0.63%	5.54	5.54	5.54	900
Apr 29 2024	5.575	0.14	2.63%	5.579	5.579	5.575	3
Apr 26 2024	5.432	0.00	0.00%	5.432	5.432	5.432	0
Apr 25 2024	5.432	-0.14	-2.53%	5.432	5.432	5.432	920
Apr 24 2024	5.573	0.00	0.00%	5.573	5.573	5.573	0
Apr 23 2024	5.573	0.00	0.00%	5.573	5.573	5.573	0
Apr 22 2024	5.573	0.00	0.00%	5.573	5.573	5.573	0
Apr 19 2024	5.573	0.00	0.00%	5.573	5.573	5.573	0

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