ETF Historical Data - DGSE | 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 (DGSE)
ETF (DGSE) Historical

ETF (DGSE)

17.804

0.20

(1.14%)

Closed March 16 11:30AM

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
1741971300	17.88	0.28	1.59	17.73	17.88	17.73	45
1741884900	17.6	0	0.00	17.6	17.6	17.6	0
1741798500	17.6	0	0.00	17.6	17.6	17.6	0
1741712100	17.6	-0.09	-0.51	17.6	17.6	17.6	130
1741625700	17.69	-0.2	-1.14	17.836	17.836	17.69	117
1741366500	17.894	-0.11	-0.59	17.894	17.894	17.894	111
1741280100	18	0	0.00	18	18	18	87
1741193700	18	-0.31	-1.68	18	18	18	13
1741107300	18.308	-0.12	-0.66	18.308	18.308	18.308	29
1741020900	18.43	-0.02	-0.13	18.43	18.43	18.43	23
1740761700	18.454	-0.27	-1.43	18.326	18.454	18.234	1090
1740675300	18.722	-0.1	-0.51	18.722	18.722	18.722	185
1740588900	18.818	0.23	1.26	18.816	18.818	18.816	1000
1740502500	18.584	-0.22	-1.15	18.578	18.584	18.578	226
1740416100	18.8	-0.1	-0.53	18.922	18.924	18.8	740
1740156900	18.9	0	0.00	18.9	18.9	18.9	0
1740070500	18.9	0.14	0.76	18.95	18.95	18.778	1793
1739984100	18.758	-0.11	-0.58	18.876	18.876	18.758	2870
1739897700	18.868	-0.05	-0.25	18.868	18.868	18.868	23
1739811300	18.916	0.19	0.99	18.812	18.916	18.812	505
1739552100	18.73	0.06	0.32	18.692	18.73	18.584	581
1739465700	18.67	0	0.00	18.67	18.67	18.67	0
1739379300	18.67	-0.18	-0.97	18.67	18.67	18.67	69
1739292900	18.852	0.22	1.16	18.834	18.852	18.834	397
1739206500	18.636	0	0.00	18.636	18.636	18.636	0
1738947300	18.636	-0.01	-0.04	18.638	18.638	18.636	2350
1738860900	18.644	-0.06	-0.30	18.586	18.644	18.586	163
1738774500	18.7	0	0.00	18.7	18.7	18.7	0
1738688100	18.7	0.13	0.69	18.67	18.7	18.67	424
1738601700	18.572	0.17	0.92	18.596	18.596	18.572	132
1738342500	18.402	0	0.00	18.402	18.402	18.402	0
1738256100	18.402	-0.14	-0.77	18.436	18.436	18.402	566
1738169700	18.544	0.26	1.40	18.506	18.544	18.5	521
1738083300	18.288	0.13	0.74	18.142	18.288	18.118	1742
1737996900	18.154	-0.31	-1.66	18.154	18.154	18.154	250
1737737700	18.46	-0.12	-0.62	18.506	18.506	18.46	899
1737651300	18.576	0.04	0.19	18.576	18.576	18.576	563
1737564900	18.54	-0.02	-0.13	18.374	18.54	18.374	65
1737478500	18.564	0.08	0.45	18.56	18.578	18.56	1049
1737392100	18.48	-0.08	-0.45	18.606	18.606	18.48	528
1737132900	18.564	0.06	0.35	18.5	18.564	18.48	1791
1737046500	18.5	0.18	1.00	18.498	18.5	18.498	1150
1736960100	18.316	-0.11	-0.59	18.22	18.316	18.17	1340
1736873700	18.424	0.13	0.70	18.424	18.424	18.424	513
1736787300	18.296	-0.12	-0.65	18.3	18.396	18.264	547
1736528100	18.416	-0.13	-0.71	18.334	18.544	18.334	984
1736441700	18.548	-0.16	-0.86	18.5	18.548	18.37	371
1736355300	18.708	0	0.02	18.5	18.708	18.5	258
1736268900	18.704	0.05	0.25	18.634	18.704	18.574	563
1736182500	18.658	-0.12	-0.66	18.658	18.658	18.658	10
1735923300	18.782	0	0.00	18.782	18.782	18.782	0
1735836900	18.782	0.28	1.52	18.728	18.782	18.728	143
1735577700	18.5	-0	-0.01	18.704	18.704	18.5	814
1735318500	18.502	-0.24	-1.26	18.612	18.638	18.502	146
1734972900	18.738	-0.11	-0.60	18.738	18.738	18.738	12
1734713700	18.852	0.02	0.11	18.558	18.852	18.558	2401
1734627300	18.832	-0.14	-0.76	18.832	18.832	18.832	585
1734540900	18.976	0.14	0.76	18.924	18.976	18.924	2644
1734454500	18.832	-0.22	-1.17	18.91	18.91	18.832	195
1734368100	19.054	0.09	0.46	19.01	19.054	19.01	70

Agf American Growth Clas...

Invesco Quant St Esg Gbl...

Dynamic Money Market Cla...

Citigroup Global Markets...

Vaneck Circular Economy ...

Realia Properties

Teollisuuden Voima Oyj

Mondelez International H...

Toyota Motor Finance Net...

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