S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
Italy
BIT
ETF (EST)
ETF (EST) Historical

EST ETF

25.255

0.00 (0.00%)

Jun 26 2024 - Closed

Delayed by 15 minutes

EST Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 26 2024	25.475	0.03	0.10%	25.56	25.56	25.435	365
Jun 25 2024	25.45	0.09	0.34%	25.45	25.45	25.45	48
Jun 24 2024	25.365	0.53	2.13%	24.885	25.365	24.83	4,651
Jun 21 2024	24.835	-0.01	-0.02%	24.835	24.835	24.835	78
Jun 20 2024	24.84	0.11	0.42%	24.76	25.00	24.76	13,869
Jun 19 2024	24.735	0.13	0.55%	24.67	24.79	24.62	6,361
Jun 18 2024	24.60	0.20	0.82%	24.655	24.655	24.60	513
Jun 17 2024	24.40	0.43	1.79%	24.28	24.405	24.28	258
Jun 14 2024	23.97	-0.29	-1.18%	24.025	24.075	23.84	1,330
Jun 13 2024	24.255	-0.21	-0.84%	24.375	24.375	24.15	4,242
Jun 12 2024	24.46	0.34	1.39%	24.285	24.50	24.285	1,399
Jun 11 2024	24.125	-0.10	-0.39%	24.345	24.35	24.125	549
Jun 10 2024	24.22	-0.31	-1.24%	24.375	24.38	24.22	1,048
Jun 07 2024	24.525	-0.36	-1.43%	24.84	24.84	24.525	2,523
Jun 06 2024	24.88	0.33	1.36%	24.63	24.88	24.575	6,725
Jun 05 2024	24.545	0.02	0.06%	24.425	24.545	24.425	2,333
Jun 04 2024	24.53	-0.57	-2.25%	24.95	24.955	24.505	2,289
Jun 03 2024	25.095	0.09	0.36%	25.15	25.22	25.075	12,409
May 31 2024	25.005	0.18	0.70%	24.805	25.125	24.805	4,800
May 30 2024	24.83	-0.07	-0.26%	24.65	24.83	24.65	10,254
May 29 2024	24.895	-0.41	-1.60%	25.30	25.30	24.895	1,661
May 28 2024	25.30	-0.24	-0.92%	25.57	25.57	25.24	77,795
May 27 2024	25.535	0.05	0.18%	25.50	25.56	25.50	557
May 24 2024	25.49	0.01	0.06%	25.345	25.49	25.30	7,326
May 23 2024	25.475	0.03	0.10%	25.345	25.57	25.345	6,405
May 22 2024	25.45	-0.27	-1.03%	25.535	25.535	25.40	3,769
May 21 2024	25.715	-0.09	-0.35%	25.79	25.835	25.615	8,976
May 20 2024	25.805	0.20	0.80%	25.86	25.875	25.76	5,184
May 17 2024	25.60	-0.03	-0.10%	25.485	25.60	25.40	5,798
May 16 2024	25.625	0.09	0.33%	25.695	25.745	25.535	10,355
May 15 2024	25.54	0.06	0.24%	25.455	25.55	25.455	875
May 14 2024	25.48	0.07	0.28%	25.38	25.53	25.335	3,022
May 13 2024	25.41	0.32	1.26%	25.20	25.41	25.16	1,351
May 10 2024	25.095	-0.44	-1.72%	25.585	25.63	25.095	6,701
May 09 2024	25.535	0.23	0.93%	25.495	25.535	25.42	20,860
May 08 2024	25.30	0.14	0.54%	25.21	25.30	25.055	1,509
May 07 2024	25.165	0.09	0.38%	25.215	25.295	25.125	4,765
May 06 2024	25.07	0.37	1.48%	24.705	25.07	24.64	12,668
May 03 2024	24.705	0.18	0.73%	24.555	24.795	24.53	7,623
May 02 2024	24.525	0.07	0.29%	24.46	24.67	24.455	13,864
Apr 30 2024	24.455	-0.07	-0.27%	24.675	24.745	24.455	1,373
Apr 29 2024	24.52	0.01	0.04%	24.48	24.52	24.39	1,664
Apr 26 2024	24.51	0.17	0.68%	24.395	24.545	24.395	1,668
Apr 25 2024	24.345	-0.03	-0.12%	24.345	24.345	24.345	54
Apr 24 2024	24.375	-0.22	-0.89%	24.49	24.495	24.375	295
Apr 23 2024	24.595	0.27	1.11%	24.37	24.595	24.22	4,616
Apr 22 2024	24.325	0.31	1.31%	24.28	24.385	24.28	1,161
Apr 19 2024	24.01	0.06	0.25%	23.79	24.01	23.77	2,139
Apr 18 2024	23.95	0.20	0.86%	23.785	23.95	23.775	833
Apr 17 2024	23.745	0.00	0.00%	23.78	23.87	23.745	2,468
Apr 16 2024	23.745	-0.43	-1.78%	23.81	23.81	23.70	577
Apr 15 2024	24.175	-0.14	-0.56%	24.315	24.35	24.175	396
Apr 12 2024	24.31	-0.28	-1.12%	24.54	24.605	24.31	1,790
Apr 11 2024	24.585	-0.06	-0.24%	24.565	24.59	24.555	999
Apr 10 2024	24.645	0.30	1.23%	24.70	24.83	24.60	2,126
Apr 09 2024	24.345	-0.22	-0.90%	24.67	24.785	24.295	3,418
Apr 08 2024	24.565	0.37	1.51%	24.435	24.565	24.435	6,113
Apr 05 2024	24.20	-0.06	-0.23%	24.06	24.27	23.985	9,850
Apr 04 2024	24.255	0.34	1.44%	24.175	24.31	24.025	1,715
Apr 03 2024	23.91	0.07	0.27%	23.90	23.91	23.90	56
Apr 02 2024	23.845	0.06	0.27%	24.01	24.16	23.845	4,573

River Uk Micro Cap

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