ETF Historical Data - DFE | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
Italy
BIT
ETF (DFE)
ETF (DFE) 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
1736355300	18.074	-0.42	-2.28	18.142	18.142	18.074	3479
1736268900	18.496	-0.03	-0.18	18.496	18.496	18.496	94
1736182500	18.53	0.02	0.11	18.51	18.542	18.51	930
1735923300	18.51	-0.23	-1.23	18.504	18.51	18.504	361
1735836900	18.74	0.3	1.62	18.664	18.74	18.664	853
1735577700	18.442	0	0.00	18.442	18.442	18.442	0
1735318500	18.442	0.29	1.61	18.442	18.442	18.442	16
1734972900	18.15	0	0.00	18.15	18.15	18.15	0
1734713700	18.15	-0.14	-0.77	18.07	18.15	18.068	5820
1734627300	18.29	-0.11	-0.62	18.292	18.292	18.29	509
1734540900	18.404	-0.01	-0.03	18.404	18.404	18.404	38
1734454500	18.41	-0.15	-0.81	18.572	18.572	18.41	259
1734368100	18.56	-0.27	-1.44	18.56	18.56	18.56	15
1734108900	18.832	0	0.00	18.832	18.832	18.832	0
1734022500	18.832	0.06	0.33	18.832	18.832	18.832	260
1733936100	18.77	0.02	0.10	18.77	18.77	18.77	260
1733849700	18.752	0	0.00	18.752	18.752	18.752	0
1733763300	18.752	0.14	0.77	18.686	18.752	18.66	3668
1733504100	18.608	0	0.00	18.608	18.608	18.608	0
1733417700	18.608	0.06	0.30	18.62	18.62	18.58	439
1733331300	18.552	0.11	0.62	18.552	18.552	18.552	505
1733244900	18.438	0.14	0.75	18.438	18.438	18.438	1
1733158500	18.3	0.11	0.62	18.3	18.3	18.3	3
1732899300	18.188	0	0.00	18.188	18.188	18.188	0
1732812900	18.188	0	0.00	18.188	18.188	18.188	0
1732726500	18.188	-0.09	-0.49	18.226	18.226	18.156	2401
1732640100	18.278	0.15	0.82	18.238	18.278	18.226	4335
1732553700	18.13	0	0.00	18.13	18.13	18.13	0
1732294500	18.13	0	0.00	18.13	18.13	18.13	0
1732208100	18.13	-0.14	-0.77	18.122	18.14	18.1	551
1732121700	18.27	0.1	0.57	18.27	18.27	18.27	500
1732035300	18.166	-0.01	-0.04	18.424	18.424	18.166	1018
1731948900	18.174	-0.2	-1.07	18.174	18.174	18.174	811
1731689700	18.37	0.03	0.19	18.396	18.396	18.37	281
1731603300	18.336	0.15	0.85	18.336	18.336	18.336	5
1731516900	18.182	-0.4	-2.16	18.182	18.182	18.182	28
1731430500	18.584	0	0.00	18.584	18.584	18.584	0
1731344100	18.584	0.06	0.32	18.6	18.6	18.584	927
1731084900	18.524	0	0.00	18.524	18.524	18.524	0
1730998500	18.524	0.44	2.41	18.524	18.524	18.524	516
1730912100	18.088	-0.24	-1.32	18.088	18.088	18.088	400
1730825700	18.33	0	0.00	18.33	18.33	18.33	0
1730739300	18.33	0.08	0.43	18.33	18.33	18.33	165
1730480100	18.252	-0.09	-0.47	18.252	18.252	18.252	100
1730393700	18.338	0	0.00	18.338	18.338	18.338	0
1730307300	18.338	-0.36	-1.95	18.496	18.496	18.338	152
1730220900	18.702	0	0.00	18.702	18.702	18.702	0
1730134500	18.702	0.04	0.23	18.702	18.702	18.702	7
1729871700	18.66	-0.35	-1.83	18.66	18.66	18.66	270
1729785300	19.008	0	0.00	19.008	19.008	19.008	0
1729698900	19.008	-0.28	-1.43	19.008	19.008	19.008	4
1729612500	19.284	0	0.00	19.284	19.284	19.284	0
1729526100	19.284	0	0.00	19.284	19.284	19.284	0
1729266900	19.284	0.2	1.05	19.284	19.284	19.284	540
1729180500	19.084	-0.02	-0.08	19.09	19.134	18.988	5455
1729094100	19.1	0.18	0.96	18.976	19.1	18.976	147
1729007700	18.918	-0.05	-0.27	18.906	18.918	18.904	160
1728921300	18.97	0	0.00	18.97	18.97	18.97	0
1728662100	18.97	0.05	0.27	18.888	18.97	18.888	3211
1728575700	18.918	0	0.00	18.918	18.918	18.918	0
1728489300	18.918	-0.05	-0.24	18.918	18.918	18.918	200

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