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

Get Started

Home
Investing
ETFs
Italy
BIT
ETF (XB31)
ETF (XB31) Historical

XB31 ETF

28.94

-0.035 (-0.12%)

Jul 26 2024 - Closed

Delayed by 15 minutes

XB31 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 26 2024	28.94	-0.04	-0.12%	28.94	28.94	28.94	20
Jul 25 2024	28.975	0.07	0.22%	28.98	28.98	28.925	256
Jul 24 2024	28.91	0.02	0.07%	28.915	28.935	28.905	1,215
Jul 23 2024	28.89	0.02	0.07%	28.875	28.89	28.815	5,249
Jul 22 2024	28.87	0.00	0.00%	28.87	28.87	28.87	0
Jul 19 2024	28.87	-0.01	-0.02%	28.945	28.945	28.87	556
Jul 18 2024	28.875	0.00	0.00%	28.875	28.875	28.875	0
Jul 17 2024	28.875	-0.01	-0.02%	28.855	28.875	28.855	1,650
Jul 16 2024	28.88	0.00	0.00%	28.88	28.88	28.88	0
Jul 15 2024	28.88	0.11	0.38%	28.835	28.88	28.835	2,002
Jul 12 2024	28.77	-0.22	-0.74%	28.77	28.77	28.77	40
Jul 11 2024	28.985	0.20	0.68%	28.72	28.985	28.72	2,327
Jul 10 2024	28.79	0.08	0.28%	28.79	28.79	28.79	451
Jul 09 2024	28.71	0.05	0.19%	28.72	28.74	28.67	2,013
Jul 08 2024	28.655	0.00	0.00%	28.655	28.655	28.655	0
Jul 05 2024	28.655	0.10	0.35%	28.70	28.70	28.655	487
Jul 04 2024	28.555	0.00	0.00%	28.555	28.555	28.555	0
Jul 03 2024	28.555	0.04	0.14%	28.555	28.555	28.555	50
Jul 02 2024	28.515	0.00	0.02%	28.515	28.515	28.515	359
Jul 01 2024	28.51	-0.12	-0.40%	28.51	28.51	28.51	416
Jun 28 2024	28.625	0.00	0.00%	28.58	28.625	28.58	945
Jun 27 2024	28.625	0.05	0.16%	28.57	28.625	28.57	189
Jun 26 2024	28.58	-0.07	-0.24%	28.595	28.595	28.58	718
Jun 25 2024	28.65	0.06	0.23%	28.65	28.65	28.65	50
Jun 24 2024	28.585	-0.04	-0.14%	28.585	28.585	28.585	359
Jun 21 2024	28.625	0.04	0.12%	28.625	28.625	28.625	359
Jun 20 2024	28.59	-0.04	-0.14%	28.58	28.59	28.58	651
Jun 19 2024	28.63	0.04	0.16%	28.63	28.63	28.63	211
Jun 18 2024	28.585	0.02	0.07%	28.585	28.585	28.585	18
Jun 17 2024	28.565	-0.11	-0.37%	28.54	28.565	28.535	999
Jun 14 2024	28.67	0.19	0.65%	28.67	28.69	28.665	2,354
Jun 13 2024	28.485	-0.06	-0.19%	28.485	28.485	28.485	359
Jun 12 2024	28.54	0.18	0.65%	28.44	28.54	28.44	238
Jun 11 2024	28.355	0.03	0.11%	28.29	28.355	28.29	334
Jun 10 2024	28.325	-0.13	-0.44%	28.285	28.325	28.285	653
Jun 07 2024	28.45	-0.12	-0.42%	28.46	28.46	28.45	320
Jun 06 2024	28.57	0.06	0.21%	28.57	28.57	28.57	350
Jun 05 2024	28.51	-0.01	-0.04%	28.51	28.51	28.51	40
Jun 04 2024	28.52	0.05	0.18%	28.48	28.545	28.47	1,209
Jun 03 2024	28.47	0.18	0.64%	28.47	28.47	28.47	1
May 31 2024	28.29	0.00	0.00%	28.29	28.29	28.29	0
May 30 2024	28.29	-0.06	-0.21%	28.29	28.29	28.29	100
May 29 2024	28.35	-0.20	-0.70%	28.34	28.35	28.32	4,355
May 28 2024	28.55	0.04	0.14%	28.55	28.55	28.55	300
May 27 2024	28.51	0.11	0.37%	28.415	28.51	28.415	685
May 24 2024	28.405	-0.07	-0.25%	28.425	28.425	28.405	227
May 23 2024	28.475	0.01	0.02%	28.475	28.475	28.475	26
May 22 2024	28.47	-0.17	-0.59%	28.60	28.60	28.47	2,149
May 21 2024	28.64	0.00	0.00%	28.64	28.64	28.64	0
May 20 2024	28.64	-0.03	-0.10%	28.64	28.64	28.64	20
May 17 2024	28.67	-0.01	-0.03%	28.67	28.67	28.67	355
May 16 2024	28.68	0.00	0.00%	28.68	28.68	28.68	0
May 15 2024	28.68	0.04	0.12%	28.68	28.68	28.68	135
May 14 2024	28.645	0.00	0.00%	28.645	28.645	28.645	0
May 13 2024	28.645	-0.05	-0.16%	28.645	28.645	28.645	348
May 10 2024	28.69	0.03	0.09%	28.69	28.69	28.69	200
May 09 2024	28.665	-0.05	-0.16%	28.68	28.68	28.66	16,173
May 08 2024	28.71	0.14	0.49%	28.71	28.71	28.71	532
May 07 2024	28.57	0.00	0.00%	28.57	28.57	28.57	0
May 06 2024	28.57	0.00	0.00%	28.57	28.57	28.57	0
May 03 2024	28.57	-0.16	-0.54%	28.55	28.57	28.55	7,416
May 02 2024	28.725	0.24	0.84%	28.725	28.725	28.725	740
Apr 30 2024	28.485	0.00	0.00%	28.485	28.485	28.485	0
Apr 29 2024	28.485	0.00	0.02%	28.495	28.525	28.485	1,477

Lyxor STOXX Europe 600 P...

Jpmorgan Chase Financial...

Morgan Stanley Finance L...

Fujio Food (PK)

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