ETF More Historical Data - ETFGG | 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 (ETFGG)
ETF (ETFGG) Historical

ETFGG Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 20 2024	17.224	-0.03	-0.15%	17.222	17.224	17.222	607
May 17 2024	17.25	-0.07	-0.43%	17.276	17.276	17.25	390
May 16 2024	17.324	0.02	0.12%	17.336	17.336	17.324	142
May 15 2024	17.304	0.03	0.19%	17.282	17.304	17.282	246
May 14 2024	17.272	0.00	0.00%	17.272	17.272	17.272	0
May 13 2024	17.272	-0.01	-0.07%	17.272	17.272	17.272	304
May 10 2024	17.284	-0.09	-0.51%	17.284	17.284	17.284	199
May 09 2024	17.372	0.07	0.42%	17.372	17.372	17.372	110
May 08 2024	17.30	-0.05	-0.29%	17.346	17.346	17.30	277
May 07 2024	17.35	0.05	0.30%	17.29	17.35	17.29	121
May 06 2024	17.298	0.00	0.00%	17.298	17.298	17.298	0
May 03 2024	17.298	0.00	0.00%	17.298	17.298	17.298	0
May 02 2024	17.298	0.01	0.07%	17.278	17.298	17.278	199
Apr 30 2024	17.286	0.00	0.00%	17.286	17.286	17.286	0
Apr 29 2024	17.286	0.01	0.03%	17.276	17.286	17.276	134
Apr 26 2024	17.28	0.00	0.00%	17.28	17.28	17.28	0
Apr 25 2024	17.28	0.00	0.00%	17.28	17.28	17.28	0
Apr 24 2024	17.28	0.00	0.00%	17.28	17.28	17.28	0
Apr 23 2024	17.28	0.00	0.00%	17.28	17.28	17.28	0
Apr 22 2024	17.28	-0.01	-0.06%	17.276	17.28	17.27	2,051
Apr 19 2024	17.29	0.00	0.00%	17.29	17.29	17.29	0
Apr 18 2024	17.29	0.00	0.00%	17.29	17.29	17.29	0
Apr 17 2024	17.29	-0.06	-0.33%	17.29	17.29	17.29	50
Apr 16 2024	17.348	-0.03	-0.15%	17.348	17.348	17.348	80
Apr 15 2024	17.374	0.07	0.43%	17.406	17.406	17.374	2,310
Apr 12 2024	17.30	0.00	0.00%	17.30	17.30	17.30	0
Apr 11 2024	17.30	-0.06	-0.37%	17.30	17.30	17.30	40
Apr 10 2024	17.364	0.02	0.14%	17.39	17.39	17.36	199
Apr 09 2024	17.34	0.03	0.20%	17.334	17.34	17.334	215
Apr 08 2024	17.306	-0.06	-0.32%	17.308	17.308	17.306	4,319
Apr 05 2024	17.362	0.00	0.00%	17.362	17.362	17.362	0
Apr 04 2024	17.362	0.00	0.00%	17.362	17.362	17.362	0
Apr 03 2024	17.362	-0.13	-0.73%	17.356	17.42	17.356	701
Apr 02 2024	17.49	-0.06	-0.32%	17.49	17.49	17.49	29
Mar 28 2024	17.546	0.07	0.41%	17.532	17.546	17.532	244
Mar 27 2024	17.474	-0.01	-0.05%	17.436	17.474	17.436	724
Mar 26 2024	17.482	0.00	0.00%	17.482	17.482	17.482	0
Mar 25 2024	17.482	0.04	0.24%	17.48	17.482	17.48	172
Mar 22 2024	17.44	0.04	0.23%	17.402	17.44	17.402	234
Mar 21 2024	17.40	0.00	0.00%	17.40	17.40	17.40	0
Mar 20 2024	17.40	0.06	0.35%	17.40	17.40	17.40	1,204
Mar 19 2024	17.34	-0.02	-0.09%	17.34	17.34	17.34	145
Mar 18 2024	17.356	0.01	0.05%	17.294	17.356	17.294	470
Mar 15 2024	17.348	-0.19	-1.09%	17.348	17.348	17.348	148
Mar 14 2024	17.54	0.00	0.00%	17.54	17.54	17.54	0
Mar 13 2024	17.54	0.00	0.00%	17.54	17.54	17.54	0
Mar 12 2024	17.54	0.00	0.00%	17.54	17.54	17.54	0
Mar 11 2024	17.54	0.03	0.18%	17.54	17.54	17.54	143
Mar 08 2024	17.508	-0.02	-0.09%	17.508	17.508	17.508	86
Mar 07 2024	17.524	0.14	0.81%	17.524	17.53	17.524	976
Mar 06 2024	17.384	0.00	0.00%	17.384	17.384	17.384	0
Mar 05 2024	17.384	0.00	0.00%	17.384	17.384	17.384	0
Mar 04 2024	17.384	-0.03	-0.20%	17.384	17.384	17.384	115
Mar 01 2024	17.418	0.09	0.53%	17.394	17.418	17.394	239
Feb 29 2024	17.326	-0.03	-0.18%	17.326	17.326	17.326	518
Feb 28 2024	17.358	0.01	0.03%	17.354	17.372	17.354	635
Feb 27 2024	17.352	-0.01	-0.08%	17.352	17.352	17.352	20
Feb 26 2024	17.366	0.04	0.25%	17.418	17.44	17.344	815
Feb 23 2024	17.322	0.00	0.00%	17.322	17.322	17.322	0
Feb 22 2024	17.322	-0.07	-0.43%	17.322	17.324	17.32	4,600
Feb 21 2024	17.396	0.05	0.27%	17.396	17.396	17.396	1

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