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
Exchange Traded Fund (BIODV)
Exchange Traded Fund (BIODV) Historical

BIODV Exchange Traded Fund

13.158

-0.032 (-0.24%)

May 24 2024 - Closed

Delayed by 15 minutes

BIODV Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 24 2024	13.158	-0.03	-0.24%	13.132	13.162	13.13	525
May 23 2024	13.19	0.00	0.00%	13.16	13.19	13.16	297
May 22 2024	13.19	-0.03	-0.23%	13.168	13.19	13.168	210
May 21 2024	13.22	-0.07	-0.56%	13.182	13.22	13.182	383
May 20 2024	13.294	0.07	0.54%	13.256	13.294	13.25	539
May 17 2024	13.222	-0.05	-0.35%	13.188	13.222	13.188	351
May 16 2024	13.268	0.04	0.29%	13.234	13.268	13.234	336
May 15 2024	13.23	0.07	0.53%	13.136	13.23	13.136	173
May 14 2024	13.16	0.08	0.58%	13.104	13.16	13.104	175
May 13 2024	13.084	-0.03	-0.21%	13.092	13.118	13.076	1,142
May 10 2024	13.112	0.12	0.89%	13.094	13.112	13.094	505
May 09 2024	12.996	-0.01	-0.06%	12.996	12.996	12.996	330
May 08 2024	13.004	0.14	1.09%	12.968	13.004	12.968	457
May 07 2024	12.864	0.07	0.55%	12.826	12.864	12.826	4,960
May 06 2024	12.794	0.03	0.25%	12.818	12.87	12.794	927
May 03 2024	12.762	0.06	0.44%	12.734	12.762	12.734	492
May 02 2024	12.706	-0.05	-0.36%	12.706	12.706	12.706	88
Apr 30 2024	12.752	0.00	0.00%	12.752	12.752	12.752	0
Apr 29 2024	12.752	0.10	0.77%	12.752	12.752	12.752	80
Apr 26 2024	12.654	0.00	0.00%	12.654	12.654	12.654	0
Apr 25 2024	12.654	0.00	0.00%	12.654	12.654	12.654	0
Apr 24 2024	12.654	0.00	0.00%	12.654	12.654	12.654	0
Apr 23 2024	12.654	0.00	0.00%	12.654	12.654	12.654	0
Apr 22 2024	12.654	0.07	0.59%	12.654	12.654	12.654	78
Apr 19 2024	12.58	0.00	0.00%	12.58	12.58	12.58	0
Apr 18 2024	12.58	-0.04	-0.32%	12.58	12.58	12.58	2
Apr 17 2024	12.62	0.00	0.00%	12.62	12.62	12.62	0
Apr 16 2024	12.62	0.00	0.00%	12.62	12.62	12.62	0
Apr 15 2024	12.62	0.01	0.08%	12.62	12.62	12.62	85
Apr 12 2024	12.61	0.00	0.00%	12.61	12.61	12.61	0
Apr 11 2024	12.61	0.00	0.00%	12.61	12.61	12.61	0
Apr 10 2024	12.61	-0.06	-0.50%	12.61	12.61	12.61	1
Apr 09 2024	12.674	0.00	0.00%	12.674	12.674	12.674	0
Apr 08 2024	12.674	0.00	0.00%	12.674	12.674	12.674	0
Apr 05 2024	12.674	-0.22	-1.72%	12.674	12.674	12.674	1
Apr 04 2024	12.896	0.00	0.00%	12.896	12.896	12.896	0
Apr 03 2024	12.896	0.00	0.00%	12.896	12.896	12.896	0
Apr 02 2024	12.896	-0.10	-0.80%	13.144	13.144	12.896	2,057
Mar 28 2024	13.00	0.00	0.00%	13.00	13.00	13.00	0
Mar 27 2024	13.00	0.00	0.00%	13.00	13.00	13.00	0
Mar 26 2024	13.00	0.16	1.23%	13.00	13.00	13.00	1
Mar 25 2024	12.842	0.00	0.00%	12.842	12.842	12.842	0
Mar 22 2024	12.842	0.00	0.00%	12.842	12.842	12.842	0
Mar 21 2024	12.842	0.00	0.00%	12.842	12.842	12.842	0
Mar 20 2024	12.842	0.00	0.00%	12.842	12.842	12.842	0
Mar 19 2024	12.842	0.09	0.69%	12.842	12.842	12.842	85
Mar 18 2024	12.754	0.00	0.00%	12.754	12.754	12.754	0
Mar 15 2024	12.754	0.00	0.00%	12.754	12.754	12.754	0
Mar 14 2024	12.754	0.00	0.00%	12.754	12.754	12.754	0
Mar 13 2024	12.754	0.00	0.00%	12.754	12.754	12.754	0
Mar 12 2024	12.754	0.00	0.00%	12.754	12.754	12.754	0
Mar 11 2024	12.754	0.00	0.00%	12.754	12.754	12.754	0
Mar 08 2024	12.754	-0.01	-0.09%	12.754	12.754	12.754	24
Mar 07 2024	12.766	0.09	0.73%	12.766	12.766	12.766	90
Mar 06 2024	12.674	0.00	0.00%	12.674	12.674	12.674	0
Mar 05 2024	12.674	0.00	0.00%	12.674	12.674	12.674	0
Mar 04 2024	12.674	0.01	0.11%	12.674	12.674	12.674	50
Mar 01 2024	12.66	-0.04	-0.28%	12.66	12.66	12.66	90
Feb 29 2024	12.696	0.00	0.00%	12.696	12.696	12.696	0
Feb 28 2024	12.696	0.00	0.00%	12.696	12.696	12.696	0
Feb 27 2024	12.696	0.05	0.36%	12.696	12.696	12.696	157
Feb 26 2024	12.65	-0.01	-0.05%	12.65	12.65	12.65	1
Feb 23 2024	12.656	0.26	2.08%	12.656	12.656	12.656	1

Exchange Traded

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