ETF Historical Data - EPVLD | ADVFN

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
ETF (EPVLD)
ETF (EPVLD) Historical

ETF (EPVLD)

20.835

0.00

(0.00%)

Closed March 13 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
1741798500	20.76	-0.39	-1.84	20.76	20.76	20.76	287
1741712100	21.15	0	0.00	21.15	21.15	21.15	0
1741625700	21.15	-0.04	-0.17	21.15	21.15	21.15	472
1741366500	21.185	0	0.00	21.185	21.185	21.185	0
1741280100	21.185	0.58	2.81	21.19	21.19	21.185	1038
1741193700	20.605	0	0.00	20.605	20.605	20.605	0
1741107300	20.605	-0.43	-2.02	20.605	20.605	20.605	1024
1741020900	21.03	0.13	0.62	21.03	21.03	21.03	1000
1740761700	20.9	-0.12	-0.55	20.9	20.9	20.9	122
1740675300	21.015	0	0.00	21.015	21.015	21.015	0
1740588900	21.015	0.14	0.65	21.015	21.015	21.015	17
1740502500	20.88	0	0.00	20.88	20.88	20.88	0
1740416100	20.88	0	0.00	20.88	20.88	20.88	0
1740156900	20.88	0	0.00	20.88	20.88	20.88	0
1740070500	20.88	0	0.00	20.88	20.88	20.88	0
1739984100	20.88	0	0.00	20.88	20.88	20.88	0
1739897700	20.88	0.15	0.75	20.88	20.88	20.88	17
1739811300	20.725	0	0.00	20.725	20.725	20.725	0
1739552100	20.725	0.39	1.89	20.725	20.725	20.725	5
1739465700	20.34	0	0.00	20.34	20.34	20.34	0
1739379300	20.34	0	0.00	20.34	20.34	20.34	0
1739292900	20.34	-0.02	-0.07	20.34	20.34	20.34	112
1739206500	20.355	0.02	0.07	20.32	20.355	20.32	1143
1738947300	20.34	0.17	0.84	20.34	20.34	20.34	519
1738860900	20.17	0	0.00	20.17	20.17	20.17	0
1738774500	20.17	0.02	0.07	20.17	20.17	20.17	124
1738688100	20.155	0.17	0.87	20.17	20.17	20.155	144
1738601700	19.982	-0.31	-1.52	19.982	19.982	19.982	5006
1738342500	20.29	0	0.00	20.29	20.29	20.29	0
1738256100	20.29	0	0.00	20.29	20.29	20.29	0
1738169700	20.29	0.21	1.05	20.305	20.305	20.29	266
1738083300	20.08	0	0.00	20.08	20.08	20.08	0
1737996900	20.08	0	0.00	20.08	20.08	20.08	0
1737737700	20.08	0	0.00	20.08	20.08	20.08	0
1737651300	20.08	0	0.00	20.08	20.08	20.08	0
1737564900	20.08	0	0.00	20.08	20.08	20.08	0
1737478500	20.08	0.47	2.42	20.045	20.08	20.01	659
1737392100	19.606	0	0.00	19.606	19.606	19.606	0
1737132900	19.606	0	0.00	19.606	19.606	19.606	0
1737046500	19.606	0	0.00	19.606	19.606	19.606	0
1736960100	19.606	0.22	1.13	19.606	19.606	19.606	19
1736873700	19.386	0	0.00	19.386	19.386	19.386	0
1736787300	19.386	-0.22	-1.10	19.388	19.388	19.386	1200
1736528100	19.602	0	0.00	19.602	19.602	19.602	0
1736441700	19.602	0	0.00	19.602	19.602	19.602	0
1736355300	19.602	-0.05	-0.24	19.602	19.602	19.602	120
1736268900	19.65	0	0.00	19.65	19.65	19.65	0
1736182500	19.65	0.32	1.66	19.502	19.65	19.502	7086
1735923300	19.33	0	0.00	19.33	19.33	19.33	0
1735836900	19.33	0	0.00	19.33	19.33	19.33	0
1735577700	19.33	0.14	0.74	19.444	19.478	19.33	4080
1735318500	19.188	0	0.00	19.188	19.188	19.188	0
1734972900	19.188	-0.01	-0.07	19.188	19.188	19.188	900
1734713700	19.202	-0.29	-1.49	19.202	19.202	19.202	1100
1734627300	19.492	0	0.00	19.492	19.492	19.492	0
1734540900	19.492	-0.19	-0.99	19.492	19.492	19.492	1000
1734454500	19.686	0	0.00	19.686	19.686	19.686	0
1734368100	19.686	-0.18	-0.90	19.686	19.686	19.686	19
1734108900	19.864	0.09	0.48	19.862	19.864	19.862	835

Ark7 Properties Plus (GM)

17 Education and Technol...

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