Exchange Trading Funds Historical Data - DJSC | 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
Exchange Trading Funds (DJSC)
Exchange Trading Funds (DJSC) Historical

Exchange Trading Funds (DJSC)

42.72

0.00

(0.00%)

Closed January 28 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
1737996900	42.62	-0.31	-0.72	42.49	42.695	42.485	6904
1737737700	42.93	0.31	0.72	42.93	42.93	42.93	504
1737651300	42.625	0.06	0.14	42.615	42.645	42.615	60
1737564900	42.565	0	0.00	42.565	42.565	42.565	0
1737478500	42.565	-0.05	-0.12	42.515	42.565	42.455	2143
1737392100	42.615	0.17	0.40	42.58	42.7	42.385	1623
1737132900	42.445	0.53	1.26	42.2	42.445	42.2	315
1737046500	41.915	0.2	0.47	41.9	41.915	41.885	1074
1736960100	41.72	0.57	1.39	41.275	41.72	41.275	558
1736873700	41.15	0.16	0.39	41.26	41.29	41.15	809
1736787300	40.99	-0.78	-1.87	41.305	41.305	40.91	1086
1736528100	41.77	-0.15	-0.36	41.75	41.77	41.75	182
1736441700	41.92	0.16	0.38	41.885	41.93	41.885	288
1736355300	41.76	-0.34	-0.80	42.115	42.115	41.725	9009
1736268900	42.095	0.2	0.49	42.05	42.27	42.05	2288
1736182500	41.89	0.11	0.26	42.095	42.095	41.89	2401
1735923300	41.78	-0.06	-0.13	41.91	41.91	41.655	562
1735836900	41.835	0.52	1.25	41.94	42.165	41.55	1259
1735577700	41.32	-0.11	-0.27	41.37	41.48	41.23	349
1735318500	41.43	0.3	0.72	41.49	41.515	41.37	1428
1734972900	41.135	0.01	0.02	41	41.185	40.92	2805
1734713700	41.125	-0.05	-0.11	40.68	41.125	40.535	4376
1734627300	41.17	-0.66	-1.58	41.22	41.345	41.05	1728
1734540900	41.83	0.07	0.18	41.89	41.89	41.78	177
1734454500	41.755	-0.29	-0.68	42.01	42.01	41.755	3399
1734368100	42.04	-0.53	-1.23	42.32	42.32	41.965	767
1734108900	42.565	-0.14	-0.32	42.705	42.705	42.565	415
1734022500	42.7	0	0.00	42.7	42.7	42.7	0
1733936100	42.7	0.01	0.01	42.605	42.805	42.44	1111
1733849700	42.695	0.01	0.01	42.66	42.765	42.655	8881
1733763300	42.69	-0.05	-0.12	42.835	42.835	42.69	3470
1733504100	42.74	0.23	0.54	42.775	42.775	42.72	1143
1733417700	42.51	0.31	0.73	42.505	42.51	42.425	17387
1733331300	42.2	0.42	0.99	41.98	42.2	41.98	309
1733244900	41.785	0.04	0.11	41.8	42	41.785	4269
1733158500	41.74	0.08	0.19	41.705	41.915	41.705	1565
1732899300	41.66	-0.03	-0.06	41.7	41.87	41.66	626
1732812900	41.685	0.04	0.08	41.725	41.725	41.685	280
1732726500	41.65	-0.31	-0.73	41.505	41.65	41.505	276
1732640100	41.955	-0.12	-0.27	41.755	41.955	41.755	1161
1732553700	42.07	0.21	0.50	42.22	42.22	41.945	1117
1732294500	41.86	0.43	1.04	41.63	41.86	41.29	3499
1732208100	41.43	-0.02	-0.04	41.47	41.47	41.27	456
1732121700	41.445	0.04	0.10	41.645	41.645	41.38	514
1732035300	41.405	-0.31	-0.74	41.74	41.74	41.105	1115
1731948900	41.715	-0.37	-0.88	41.845	41.885	41.715	5464
1731689700	42.085	-0.02	-0.04	42.055	42.225	42.055	2418
1731603300	42.1	0.79	1.91	41.465	42.1	41.465	5788
1731516900	41.31	-0.37	-0.88	41.55	41.74	41.31	3293
1731430500	41.675	-1.1	-2.57	42.205	42.24	41.675	1779
1731344100	42.775	0.55	1.30	42.56	42.775	42.56	301
1731084900	42.225	-0.17	-0.39	42.3	42.3	42.195	1219
1730998500	42.39	0.63	1.51	42.275	42.39	42.275	526
1730912100	41.76	-0.32	-0.75	42.655	42.665	41.75	967
1730825700	42.075	-0.14	-0.33	42.005	42.075	41.97	1165
1730739300	42.215	0.1	0.23	42.285	42.305	42.11	948
1730480100	42.12	0.01	0.02	41.995	42.12	41.995	404
1730393700	42.11	-0.23	-0.54	42.135	42.155	42.025	967
1730307300	42.34	-0.43	-1.01	42.41	42.465	42.34	2740
1730220900	42.77	-0.04	-0.09	42.965	42.965	42.745	636
1730134500	42.81	-0.01	-0.01	42.825	42.825	42.675	78

Exchange Trading Funds

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