ETF Historical Data - DHSA | 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 (DHSA)
ETF (DHSA) Historical

ETF (DHSA)

28.52

0.16

(0.56%)

Closed March 14 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
1741884900	28.43	0	0.00	28.43	28.43	28.43	0
1741798500	28.43	-0.57	-1.97	28.72	28.8	28.43	59
1741712100	29	-0.33	-1.13	29	29	29	180
1741625700	29.33	-0.12	-0.41	29.385	29.395	29.33	105
1741366500	29.45	0	0.00	29.45	29.45	29.45	0
1741280100	29.45	0	0.00	29.45	29.45	29.45	0
1741193700	29.45	-0.65	-2.14	29.45	29.45	29.45	44
1741107300	30.095	-0.83	-2.67	30.6	30.6	30.015	3516
1741020900	30.92	0.2	0.63	30.925	30.925	30.92	36
1740761700	30.725	0.24	0.77	30.645	30.725	30.645	18753
1740675300	30.49	0.03	0.10	30.49	30.49	30.49	27
1740588900	30.46	-0.09	-0.28	30.48	30.48	30.46	331
1740502500	30.545	-0.06	-0.20	30.62	30.67	30.485	123331
1740416100	30.605	0.16	0.53	30.46	30.605	30.46	422
1740156900	30.445	0.03	0.10	30.41	30.445	30.41	476
1740070500	30.415	0.06	0.21	30.45	30.45	30.415	58
1739984100	30.35	0.26	0.86	30.345	30.35	30.345	84
1739897700	30.09	-0.27	-0.87	30.01	30.09	29.99	308
1739811300	30.355	0.38	1.27	30.105	30.355	29.955	3008
1739552100	29.975	0.01	0.02	30.085	30.775	29.975	47830
1739465700	29.97	-0.11	-0.37	29.97	29.97	29.97	33
1739379300	30.08	-0.06	-0.20	30.285	30.29	30.08	2746
1739292900	30.14	0	0.00	30.14	30.14	30.14	56
1739206500	30.14	0.09	0.28	30.22	30.395	30.08	64429
1738947300	30.055	-0.34	-1.10	30.21	30.29	30.055	65436
1738860900	30.39	0.32	1.06	30.345	30.39	30.34	237
1738774500	30.07	-0.35	-1.15	30.02	30.07	30.02	38
1738688100	30.42	0	0.00	30.42	30.42	30.42	0
1738601700	30.42	-0.13	-0.41	30.51	30.51	30.42	81
1738342500	30.545	0	0.00	30.545	30.545	30.545	0
1738256100	30.545	0.51	1.68	30.275	30.545	30.275	226
1738169700	30.04	-0.14	-0.46	30.035	30.04	30.035	30
1738083300	30.18	0.45	1.50	30.18	30.18	30.18	55
1737996900	29.735	0.18	0.61	29.71	29.735	29.635	3617
1737737700	29.555	-0.06	-0.20	29.555	29.555	29.555	28
1737651300	29.615	-0.32	-1.07	29.625	29.625	29.615	84
1737564900	29.935	0	0.00	29.935	29.935	29.935	0
1737478500	29.935	-0.09	-0.28	29.9	29.935	29.9	650
1737392100	30.02	0.06	0.20	30.025	30.025	30.02	56
1737132900	29.96	0.22	0.72	29.96	29.96	29.96	122
1737046500	29.745	0.75	2.57	29.745	29.745	29.745	26
1736960100	29	0	0.00	29	29	29	0
1736873700	29	0	0.00	29	29	29	0
1736787300	29	-0.84	-2.82	29.105	29.115	29	224
1736528100	29.84	0	0.00	29.84	29.84	29.84	0
1736441700	29.84	0.55	1.88	29.84	29.84	29.84	340
1736355300	29.29	0	0.00	29.29	29.29	29.29	0
1736268900	29.29	-0.33	-1.10	29.29	29.29	29.29	41
1736182500	29.615	0	0.00	29.615	29.615	29.615	0
1735923300	29.615	0.07	0.25	29.615	29.615	29.615	10
1735836900	29.54	0.54	1.86	29.53	29.54	29.53	75
1735577700	29	-0.48	-1.61	29	29	29	175
1735318500	29.475	0.58	1.99	29.48	29.48	29.475	69
1734972900	28.9	0	0.00	28.9	28.9	28.9	0
1734713700	28.9	-0.43	-1.47	28.99	28.99	28.9	97
1734627300	29.33	-0.22	-0.74	29.105	29.33	29.075	95
1734540900	29.55	-0.02	-0.07	29.55	29.55	29.55	80
1734454500	29.57	-0.61	-2.02	29.67	29.67	29.55	361
1734368100	30.18	0.2	0.67	29.905	30.18	29.905	71

Weave Communications

Vanguard Ftse Japan Ucit...

PHLX Semiconductor Equal...

Vizsla Royalties

Exchange Traded Fund Spd...

Citigroup Global Markets...

Paradigm Biopharmaceutic...

AXS Knowledge Leaders ETF

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