ETFS Soft Historical Data - AIGS | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

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

Get Started

Home
Investing
ETFs
Italy
BIT
ETFS Soft (AIGS)
ETFS Soft (AIGS) Historical

ETFS Soft (AIGS)

7.327

-0.197

(-2.62%)

Closed February 20 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
1739984100	7.524	0.16	2.17	7.451	7.524	7.44	11541
1739897700	7.364	-0.1	-1.37	7.357	7.364	7.299	38789
1739811300	7.466	0.03	0.40	7.417	7.466	7.417	2835
1739552100	7.436	0.05	0.62	7.436	7.436	7.436	324
1739465700	7.39	0	0.00	7.39	7.39	7.39	0
1739379300	7.39	0.04	0.53	7.31	7.447	7.31	4335
1739292900	7.351	-0.04	-0.59	7.415	7.415	7.351	3070
1739206500	7.395	0.22	3.01	7.26	7.395	7.26	2324
1738947300	7.179	0.01	0.10	7.16	7.21	7.16	10156
1738860900	7.172	0.18	2.56	7.132	7.231	7.132	708
1738774500	6.993	-0.04	-0.58	7.016	7.016	6.993	470
1738688100	7.034	0.01	0.20	7	7.034	7	220
1738601700	7.02	0.19	2.71	6.947	7.023	6.884	10732
1738342500	6.835	0	0.00	6.835	6.835	6.835	0
1738256100	6.835	0	0.06	6.835	6.835	6.835	500
1738169700	6.831	0.16	2.40	6.72	6.831	6.72	9247
1738083300	6.671	0.02	0.24	6.66	6.704	6.66	2099
1737996900	6.655	0.15	2.29	6.655	6.655	6.655	220
1737737700	6.506	-0	-0.03	6.506	6.506	6.506	20
1737651300	6.508	0.19	3.07	6.464	6.571	6.464	6253
1737564900	6.314	-0.07	-1.02	6.314	6.314	6.314	2000
1737478500	6.3789999	-0.13	-1.97	6.38	6.384	6.3789999	378
1737392100	6.507	0.07	1.17	6.432	6.507	6.432	1070
1737132900	6.432	-0.06	-0.85	6.438	6.438	6.432	5400
1737046500	6.487	-0.11	-1.71	6.487	6.487	6.487	300
1736960100	6.6	0	0.00	6.6	6.6	6.6	0
1736873700	6.6	0	0.00	6.6	6.6	6.6	0
1736787300	6.6	0.24	3.81	6.623	6.623	6.599	1875
1736528100	6.358	0	0.00	6.358	6.358	6.358	0
1736441700	6.358	-0.17	-2.63	6.516	6.516	6.358	3204
1736355300	6.53	0.1	1.52	6.527	6.53	6.527	4498
1736268900	6.432	-0.1	-1.46	6.438	6.438	6.432	99
1736182500	6.527	-0.03	-0.40	6.5199999	6.527	6.5199999	1285
1735923300	6.553	-0.04	-0.56	6.553	6.553	6.553	383
1735836900	6.59	0.14	2.19	6.386	6.59	6.386	1202
1735577700	6.449	0	0.00	6.389	6.454	6.389	585
1735318500	6.449	-0.08	-1.20	6.442	6.456	6.442	552
1734972900	6.527	0	0.02	6.527	6.527	6.527	150
1734713700	6.526	-0.03	-0.47	6.533	6.533	6.492	3104
1734627300	6.557	0.11	1.71	6.557	6.671	6.557	426
1734540900	6.447	0	0.00	6.447	6.447	6.447	0
1734454500	6.447	-0.13	-1.99	6.615	6.615	6.447	3244
1734368100	6.578	0.07	1.11	6.531	6.578	6.495	2107
1734108900	6.506	-0.13	-1.94	6.506	6.506	6.506	1603
1734022500	6.635	0	0.00	6.635	6.635	6.635	0
1733936100	6.635	-0.04	-0.54	6.635	6.635	6.635	1603
1733849700	6.671	0	0.00	6.671	6.671	6.671	0
1733763300	6.671	0	0.00	6.671	6.671	6.671	0
1733504100	6.671	0.37	5.80	6.671	6.671	6.671	160
1733417700	6.305	0	0.00	6.305	6.305	6.305	0
1733331300	6.305	-0.03	-0.46	6.305	6.305	6.305	1500
1733244900	6.334	0.02	0.30	6.334	6.334	6.334	2000
1733158500	6.315	-0.25	-3.73	6.508	6.508	6.315	17566
1732899300	6.5599999	0	0.00	6.5599999	6.5599999	6.5599999	0
1732812900	6.5599999	0	0.00	6.5599999	6.5599999	6.5599999	0
1732726500	6.5599999	0.07	1.08	6.526	6.612	6.526	67937
1732640100	6.49	0.04	0.62	6.4109999	6.49	6.4109999	19911
1732553700	6.45	0.1	1.57	6.437	6.495	6.388	22000
1732294500	6.35	0.05	0.83	6.35	6.35	6.35	6154
1732208100	6.298	0.11	1.81	6.296	6.298	6.2699999	3822
1732121700	6.186	-0.03	-0.45	6.186	6.186	6.186	300

X S&p500 Ew Esg

Bank Of Nova Scotia

Thermfischer DRN

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