ETF Historical Data - ADLU | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

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

ETF (ADLU)

8.77

0.00

(0.00%)

Closed January 28 10:30AM

Delayed by 15 minutes

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
1737996900	8.77	0	0.00	8.77	8.77	8.77	0
1737737700	8.77	-0.08	-0.94	8.8	8.813	8.7449999	17761
1737651300	8.853	-0.12	-1.32	8.916	8.973	8.8	6987
1737564900	8.971	0.07	0.80	8.92	8.971	8.917	8000
1737478500	8.9	0	0.00	8.9	8.9	8.9	0
1737392100	8.9	-0.13	-1.47	8.9	8.966	8.89	2967
1737132900	9.033	0.05	0.59	8.98	9.033	8.971	1150
1737046500	8.98	0.07	0.79	8.901	8.98	8.901	1110
1736960100	8.91	0.15	1.68	8.7899999	8.91	8.773	4220
1736873700	8.763	-0.1	-1.08	8.804	8.862	8.763	1855
1736787300	8.859	0.02	0.24	8.8379999	8.912	8.827	2915
1736528100	8.8379999	-0.01	-0.12	8.812	8.8379999	8.7899999	1435
1736441700	8.849	0.08	0.91	8.811	8.849	8.8059999	15405
1736355300	8.769	0	0.00	8.769	8.769	8.769	0
1736268900	8.769	-0.13	-1.47	8.8	8.855	8.769	621
1736182500	8.9	0	0.00	8.9	8.9	8.9	0
1735923300	8.9	0	0.00	8.9	8.9	8.9	0
1735836900	8.9	0	0.00	8.9	8.9	8.9	0
1735577700	8.9	0	0.00	8.9	8.9	8.9	0
1735318500	8.9	-0.12	-1.37	8.9	8.9	8.9	230
1734972900	9.0239999	-0.01	-0.15	8.971	9.0239999	8.971	779
1734713700	9.038	0	0.00	9.038	9.038	9.038	0
1734627300	9.038	-0.12	-1.29	9.038	9.038	9.038	222
1734540900	9.156	0.05	0.50	9.082	9.156	9.082	1052
1734454500	9.11	0	0.00	9.11	9.11	9.11	0
1734368100	9.11	0	0.00	9.11	9.11	9.11	0
1734108900	9.11	-0.22	-2.34	9.204	9.265	9.11	2043
1734022500	9.328	0	0.00	9.328	9.328	9.328	0
1733936100	9.328	0	0.00	9.328	9.328	9.328	0
1733849700	9.328	0	0.00	9.328	9.328	9.328	0
1733763300	9.328	0	0.00	9.328	9.328	9.328	0
1733504100	9.328	0	0.00	9.328	9.328	9.328	0
1733417700	9.328	0	0.00	9.328	9.328	9.328	0
1733331300	9.328	0	0.00	9.328	9.328	9.328	0
1733244900	9.328	0	0.00	9.328	9.328	9.328	0
1733158500	9.328	0	0.00	9.328	9.328	9.328	0
1732899300	9.328	0.18	1.96	9.328	9.328	9.328	215
1732812900	9.1489999	0	0.00	9.1489999	9.1489999	9.1489999	0
1732726500	9.1489999	0	0.00	9.1489999	9.1489999	9.1489999	0
1732640100	9.1489999	0	0.00	9.1489999	9.1489999	9.1489999	0
1732553700	9.1489999	0.09	1.02	9.191	9.208	9.1489999	1061
1732294500	9.057	0	0.00	9.057	9.057	9.057	0
1732208100	9.057	0.06	0.71	9.018	9.057	9.018	13362
1732121700	8.993	-0.03	-0.30	8.985	8.993	8.968	11435
1732035300	9.02	0.12	1.33	9.046	9.054	9.02	11235
1731948900	8.9019999	-0.07	-0.80	8.9019999	8.9019999	8.9019999	2247
1731689700	8.974	0	0.02	8.99	8.99	8.94	18646
1731603300	8.972	0.01	0.13	8.972	8.972	8.972	2217
1731516900	8.96	-0.16	-1.74	9	9.042	8.96	28387
1731430500	9.119	0.26	2.92	9.1199999	9.1199999	9.119	6651
1731344100	8.86	0	0.00	8.86	8.86	8.86	0
1731084900	8.86	0	0.00	8.86	8.86	8.86	0
1730998500	8.86	-0.03	-0.35	8.86	8.86	8.86	226
1730912100	8.891	0	0.00	8.891	8.891	8.891	0
1730825700	8.891	0	0.00	8.891	8.891	8.891	0
1730739300	8.891	0	0.00	8.891	8.891	8.891	0
1730480100	8.891	0	0.00	8.891	8.891	8.891	0
1730393700	8.891	-0.08	-0.87	8.891	8.891	8.891	224
1730303700	8.969	0	0.00	8.969	8.969	8.969	0
1730217300	8.969	0	0.00	8.969	8.969	8.969	0
1730130900	8.969	0	0.00	8.969	8.969	8.969	0

BNP Paribas Issuance

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions