Inv S&p Hdlv Historical Data - HDLV | ADVFN

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

Get Started

Home
Investing
ETFs
UK
LSE
Inv S&p Hdlv (HDLV)
Inv S&p Hdlv (HDLV) 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
1721838600	34.925	0.11	0.33	34.76	35.115	34.63	4087
1721752200	34.81	-0.23	-0.64	35.14	35.16	34.77	1943
1721665800	35.035	0.06	0.19	35	35.105	34.77	9196
1721406600	34.97	-0.66	-1.85	35.15	35.295	34.925	8035
1721320200	35.63	0.52	1.47	35.24	35.655	35.02	6734
1721233800	35.115	0.59	1.72	34.64	35.26	34.555	5622
1721147400	34.52	0.21	0.61	34.32	34.585	34.155	2080
1721061000	34.31	-0.01	-0.03	34.38	34.42	34.23	4603
1720801800	34.32	0.22	0.65	34.21	34.385	33.145	3322
1720715400	34.1	0.58	1.73	33.69	34.115	33.54	3491
1720629000	33.52	0.13	0.39	33.4	33.549999	33.354999	1161
1720542600	33.39	0.14	0.42	33.369999	33.42	33.255	1871
1720456200	33.25	0.16	0.48	33.15	33.435	33.134999	1346
1720197000	33.09	-0.21	-0.63	33.2	33.395	33.005	1193
1720110600	33.299999	0.06	0.18	33.21	33.365	33.21	1556
1720024200	33.24	0.04	0.12	33.25	33.534999	33.229999	13196
1719937800	33.2	-0.07	-0.21	33.25	33.384999	33.134999	2028
1719851400	33.27	-0.14	-0.42	33.5	33.715	33.22	27588
1719592200	33.409999	0.07	0.22	33.5	33.525	33.125	3372
1719505800	33.335	-0.03	-0.07	33.299999	33.42	33.17	29117
1719419400	33.36	-0.25	-0.74	33.35	33.409999	33.28	14578
1719333000	33.61	-0.29	-0.86	34.09	34.09	33.61	1207
1719246600	33.9	0.48	1.44	33.46	33.985	33.46	4303
1718987400	33.42	0	0.00	33.43	33.675	33.295	6620
1718901000	33.42	0.15	0.45	33.32	33.57	33.259999	10857
1718814600	33.27	-0.03	-0.09	33.31	33.335	33.24	54
1718728200	33.299999	0.13	0.39	33.159999	33.435	32.29	755
1718641800	33.17	-0.01	-0.03	33.189999	33.229999	32.955	709
1718382600	33.18	-0.09	-0.27	33.159999	33.314999	32.284999	167
1718296200	33.27	-0.58	-1.71	33.46	33.5	33.134999	1468
1718209800	33.85	0.04	0.12	33.83	34.21	32.1	1931
1718123400	33.81	0.05	0.16	33.88	33.895	33.605	637
1718037000	33.755	-0.25	-0.72	33.96	33.96	33.645	946
1717777800	34	-0.1	-0.28	34.05	34.115	32.15	357
1717691400	34.095	0.07	0.21	34.04	34.2	33.9	337800
1717605000	34.025	-0.01	-0.01	34.15	34.255	32.845	56
1717518600	34.03	-0.01	-0.03	34.1	34.23	33.895	3356
1717432200	34.04	0.31	0.90	34.25	34.35	34.035	10280
1717173000	33.735	0.37	1.11	33.509999	33.78	33.32	64228
1717086600	33.365	0.31	0.92	33.119999	33.38	32.965	25242
1717000200	33.06	-0.5	-1.49	33.32	33.32	33.03	9348
1716913800	33.56	-0.17	-0.50	33.57	33.76	33.494999	15434
1716568200	33.73	-0.02	-0.06	33.59	33.78	33.56	1362
1716481800	33.75	-0.41	-1.20	34.12	34.185	33.68	1173
1716395400	34.16	-0.14	-0.39	34.31	34.32	34.11	1312
1716309000	34.295	-0.08	-0.22	34.3	34.36	34.22	479
1716222600	34.37	0.1	0.31	34.37	34.385	34.26	1317
1715963400	34.265	-0.05	-0.13	34.28	34.325	34.19	540
1715877000	34.31	0.08	0.23	34.19	34.35	34.14	6742
1715790600	34.23	0.18	0.53	34.13	34.5	34.03	5017
1715704200	34.05	0.05	0.15	34.02	34.26	33.77	633
1715617800	34	0.11	0.32	33.87	34.165	33.865	4651
1715358600	33.89	0.2	0.59	33.92	34.015	33.775	16352
1715272200	33.69	0.13	0.40	33.53	33.78	33.52	7043
1715185800	33.555	0.1	0.31	33.5	33.585	33.34	64530
1715099400	33.45	0.43	1.30	33.299999	33.59	33.275	11860
1714753800	33.02	0.09	0.27	32.979999	33.42	32.955	28243
1714667400	32.93	0.07	0.21	32.95	33.185	32.875	8012
1714581000	32.86	-0.06	-0.18	32.88	32.95	32.57	4767
1714494600	32.92	-0.08	-0.24	33.02	33.185	32.755	11338
1714408200	33	0.2	0.63	32.78	33.06	32.725	4600
1714149000	32.795	0.04	0.11	32.81	33.064999	32.689999	62407
1714062600	32.759999	-0.13	-0.38	32.82	33.075	32.65	24044

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