Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
EXETF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 19 2024 | 5.364 | 0.05 | 0.86% | 5.364 | 5.364 | 5.364 | 125 |
| Jul 18 2024 | 5.318 | 0.00 | 0.00% | 5.318 | 5.318 | 5.318 | 0 |
| Jul 17 2024 | 5.318 | 0.00 | 0.00% | 5.318 | 5.318 | 5.318 | 0 |
| Jul 16 2024 | 5.318 | 0.00 | 0.00% | 5.318 | 5.318 | 5.318 | 0 |
| Jul 15 2024 | 5.318 | -0.02 | -0.37% | 5.33 | 5.33 | 5.318 | 4,401 |
| Jul 12 2024 | 5.338 | 0.00 | 0.01% | 5.332 | 5.338 | 5.332 | 750 |
| Jul 11 2024 | 5.3374 | 0.01 | 0.14% | 5.3374 | 5.3374 | 5.3374 | 100 |
| Jul 10 2024 | 5.33 | -0.01 | -0.22% | 5.33 | 5.33 | 5.33 | 1,065 |
| Jul 09 2024 | 5.342 | 0.06 | 1.14% | 5.342 | 5.342 | 5.342 | 500 |
| Jul 08 2024 | 5.282 | 0.07 | 1.27% | 5.282 | 5.282 | 5.282 | 10,000 |
| Jul 05 2024 | 5.216 | 0.00 | 0.00% | 5.216 | 5.216 | 5.216 | 0 |
| Jul 03 2024 | 5.216 | 0.00 | 0.00% | 5.216 | 5.216 | 5.216 | 0 |
| Jul 02 2024 | 5.216 | -0.20 | -3.73% | 5.25 | 5.25 | 5.216 | 2,301 |
| Jul 01 2024 | 5.418 | 0.10 | 1.84% | 5.418 | 5.418 | 5.418 | 200 |
| Jun 28 2024 | 5.32 | 0.00 | 0.00% | 5.32 | 5.32 | 5.32 | 0 |
| Jun 27 2024 | 5.32 | 0.03 | 0.57% | 5.32 | 5.32 | 5.32 | 130 |
| Jun 26 2024 | 5.29 | -0.04 | -0.79% | 5.29 | 5.29 | 5.29 | 100 |
| Jun 25 2024 | 5.332 | 0.00 | 0.00% | 5.332 | 5.332 | 5.332 | 0 |
| Jun 24 2024 | 5.332 | 0.02 | 0.41% | 5.332 | 5.332 | 5.332 | 2,063 |
| Jun 21 2024 | 5.31 | -0.03 | -0.60% | 5.29 | 5.31 | 5.29 | 4,224 |
| Jun 20 2024 | 5.342 | 0.01 | 0.19% | 5.344 | 5.344 | 5.342 | 2,902 |
| Jun 18 2024 | 5.332 | -0.18 | -3.20% | 5.332 | 5.332 | 5.332 | 1,820 |
| Jun 17 2024 | 5.508 | 0.00 | 0.00% | 5.508 | 5.508 | 5.508 | 0 |
| Jun 14 2024 | 5.508 | 0.00 | 0.00% | 5.508 | 5.508 | 5.508 | 0 |
| Jun 13 2024 | 5.508 | 0.00 | 0.00% | 5.508 | 5.508 | 5.508 | 0 |
| Jun 12 2024 | 5.508 | 0.11 | 2.00% | 5.508 | 5.508 | 5.508 | 700 |
| Jun 11 2024 | 5.40 | 0.00 | 0.00% | 5.40 | 5.40 | 5.40 | 0 |
| Jun 10 2024 | 5.40 | -0.06 | -1.14% | 5.40 | 5.40 | 5.40 | 8,500 |
| Jun 07 2024 | 5.462 | 0.00 | 0.00% | 5.462 | 5.462 | 5.462 | 0 |
| Jun 06 2024 | 5.462 | 0.00 | 0.00% | 5.462 | 5.462 | 5.462 | 0 |
| Jun 05 2024 | 5.462 | -0.01 | -0.09% | 5.462 | 5.462 | 5.462 | 692 |
| Jun 04 2024 | 5.467 | 0.03 | 0.50% | 5.467 | 5.467 | 5.467 | 100 |
| Jun 03 2024 | 5.44 | 0.00 | 0.00% | 5.44 | 5.44 | 5.44 | 0 |
| May 31 2024 | 5.44 | 0.04 | 0.79% | 5.429 | 5.44 | 5.429 | 1,484 |
| May 30 2024 | 5.3975 | 0.00 | 0.00% | 5.3975 | 5.3975 | 5.3975 | 0 |
| May 29 2024 | 5.3975 | -0.07 | -1.33% | 5.3975 | 5.3975 | 5.3975 | 686 |
| May 28 2024 | 5.47 | -0.30 | -5.20% | 5.47 | 5.47 | 5.47 | 221 |
| May 24 2024 | 5.77 | 0.00 | 0.00% | 5.77 | 5.77 | 5.77 | 0 |
| May 23 2024 | 5.77 | 0.00 | 0.00% | 5.77 | 5.77 | 5.77 | 0 |
| May 22 2024 | 5.77 | 0.02 | 0.43% | 5.77 | 5.77 | 5.77 | 207 |
| May 21 2024 | 5.7451 | -0.04 | -0.78% | 5.7451 | 5.7451 | 5.7451 | 101 |
| May 20 2024 | 5.79 | 0.00 | 0.00% | 5.79 | 5.79 | 5.79 | 0 |
| May 17 2024 | 5.79 | 0.49 | 9.14% | 5.65 | 5.79 | 5.65 | 2,649 |
| May 16 2024 | 5.305 | -0.42 | -7.26% | 5.60 | 5.60 | 5.30 | 3,386 |
| May 15 2024 | 5.72 | 0.11 | 1.91% | 5.63 | 5.72 | 5.63 | 7,400 |
| May 14 2024 | 5.613 | 0.14 | 2.61% | 5.613 | 5.613 | 5.613 | 801 |
| May 13 2024 | 5.47 | 0.00 | 0.00% | 5.47 | 5.47 | 5.47 | 0 |
| May 10 2024 | 5.47 | 0.00 | 0.00% | 5.47 | 5.47 | 5.47 | 0 |
| May 09 2024 | 5.47 | 0.00 | 0.00% | 5.47 | 5.47 | 5.47 | 0 |
| May 08 2024 | 5.47 | -0.03 | -0.51% | 5.406 | 5.47 | 5.406 | 1,700 |
| May 07 2024 | 5.498 | 0.00 | 0.00% | 5.498 | 5.498 | 5.498 | 0 |
| May 06 2024 | 5.498 | 0.18 | 3.31% | 5.498 | 5.498 | 5.498 | 107 |
| May 03 2024 | 5.322 | 0.00 | 0.00% | 5.322 | 5.322 | 5.322 | 0 |
| May 02 2024 | 5.322 | 0.00 | 0.00% | 5.322 | 5.322 | 5.322 | 0 |
| May 01 2024 | 5.322 | -0.01 | -0.24% | 5.322 | 5.322 | 5.322 | 224 |
| Apr 30 2024 | 5.335 | 0.00 | 0.00% | 5.335 | 5.335 | 5.335 | 1 |
| Apr 29 2024 | 5.335 | -0.03 | -0.54% | 5.335 | 5.335 | 5.335 | 530 |
| Apr 26 2024 | 5.364 | 0.00 | 0.00% | 5.364 | 5.364 | 5.364 | 0 |
| Apr 25 2024 | 5.364 | 0.00 | 0.00% | 5.364 | 5.364 | 5.364 | 0 |
| Apr 24 2024 | 5.364 | 0.07 | 1.36% | 5.364 | 5.364 | 5.364 | 504 |
| Apr 23 2024 | 5.292 | 0.00 | 0.00% | 5.292 | 5.292 | 5.292 | 0 |
| Apr 22 2024 | 5.292 | 0.00 | 0.00% | 5.292 | 5.292 | 5.292 | 0 |
