ETF More Historical Data - FTS100 | 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 (FTS100)
ETF (FTS100) Historical

FTS100 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	16.50	0.04	0.24%	16.44	16.506	16.44	21,664
May 30 2024	16.46	0.11	0.67%	16.376	16.46	16.376	522
May 29 2024	16.35	-0.15	-0.91%	16.504	16.506	16.35	1,527
May 28 2024	16.50	-0.17	-1.00%	16.60	16.60	16.50	4,415
May 27 2024	16.666	0.13	0.76%	16.64	16.666	16.64	660
May 24 2024	16.54	-0.14	-0.85%	16.542	16.542	16.54	29,005
May 23 2024	16.682	-0.04	-0.22%	16.704	16.71	16.682	3,800
May 22 2024	16.718	-0.05	-0.31%	16.758	16.758	16.68	5,520
May 21 2024	16.77	0.01	0.06%	16.668	16.77	16.668	39,813
May 20 2024	16.76	0.03	0.18%	16.756	16.764	16.756	1,783
May 17 2024	16.73	0.00	-0.02%	16.682	16.73	16.67	9,886
May 16 2024	16.734	0.05	0.31%	16.73	16.734	16.72	2,072
May 15 2024	16.682	0.07	0.41%	16.702	16.71	16.682	664
May 14 2024	16.614	0.01	0.06%	16.596	16.618	16.592	1,098
May 13 2024	16.604	-0.03	-0.18%	16.614	16.64	16.602	842
May 10 2024	16.634	0.10	0.63%	16.592	16.656	16.592	25,826
May 09 2024	16.53	0.12	0.76%	16.498	16.53	16.484	10,222
May 08 2024	16.406	0.00	-0.01%	16.42	16.434	16.39	5,990
May 07 2024	16.408	0.09	0.56%	16.40	16.448	16.37	6,888
May 06 2024	16.316	0.10	0.63%	16.356	16.37	16.30	3,383
May 03 2024	16.214	0.04	0.27%	16.272	16.32	16.21	1,921
May 02 2024	16.17	-0.01	-0.07%	16.15	16.178	16.146	2,779
Apr 30 2024	16.182	-0.02	-0.10%	16.186	16.222	16.182	24,481
Apr 29 2024	16.198	0.10	0.61%	16.174	16.20	16.174	29,675
Apr 26 2024	16.10	0.20	1.26%	16.032	16.10	16.014	1,465
Apr 25 2024	15.90	0.00	0.00%	15.90	15.90	15.90	0
Apr 24 2024	15.90	0.11	0.67%	15.892	15.922	15.892	13,019
Apr 23 2024	15.794	0.05	0.30%	15.792	15.808	15.79	30,118
Apr 22 2024	15.746	0.19	1.22%	15.682	15.754	15.67	2,258
Apr 19 2024	15.556	0.01	0.04%	15.472	15.562	15.47	1,592
Apr 18 2024	15.55	-0.01	-0.05%	15.594	15.594	15.55	2,238
Apr 17 2024	15.558	0.00	0.00%	15.558	15.558	15.558	0
Apr 16 2024	15.558	-0.22	-1.38%	15.562	15.566	15.558	37,301
Apr 15 2024	15.776	-0.06	-0.38%	15.80	15.80	15.776	139
Apr 12 2024	15.836	0.10	0.65%	15.82	15.902	15.82	983
Apr 11 2024	15.734	0.02	0.11%	15.734	15.734	15.734	170
Apr 10 2024	15.716	0.06	0.41%	15.738	15.742	15.716	723
Apr 09 2024	15.652	0.03	0.20%	15.642	15.652	15.642	206
Apr 08 2024	15.62	0.09	0.55%	15.596	15.62	15.596	577
Apr 05 2024	15.534	-0.16	-1.04%	15.55	15.556	15.53	873
Apr 04 2024	15.698	0.10	0.67%	15.672	15.706	15.672	905
Apr 03 2024	15.594	-0.14	-0.90%	15.594	15.594	15.594	19
Apr 02 2024	15.736	0.01	0.04%	15.96	15.96	15.736	846
Mar 28 2024	15.73	0.16	1.05%	15.668	15.74	15.668	1,797
Mar 27 2024	15.566	-0.01	-0.05%	15.566	15.566	15.566	15
Mar 26 2024	15.574	-0.03	-0.21%	15.562	15.574	15.556	900
Mar 25 2024	15.606	0.05	0.32%	15.622	15.622	15.568	3,887
Mar 22 2024	15.556	0.02	0.12%	15.546	15.596	15.546	860
Mar 21 2024	15.538	0.31	2.05%	15.476	15.538	15.414	29,950
Mar 20 2024	15.226	-0.03	-0.22%	15.226	15.226	15.226	160
Mar 19 2024	15.26	0.02	0.13%	15.26	15.26	15.26	60
Mar 18 2024	15.24	-0.07	-0.48%	15.24	15.24	15.24	2,004
Mar 15 2024	15.314	0.07	0.49%	15.268	15.314	15.264	12,403
Mar 14 2024	15.24	-0.04	-0.26%	15.332	15.346	15.228	32,486
Mar 13 2024	15.28	0.00	-0.03%	15.296	15.296	15.28	356
Mar 12 2024	15.284	0.20	1.30%	15.258	15.286	15.258	27,659
Mar 11 2024	15.088	-0.09	-0.57%	15.072	15.126	15.072	8,937
Mar 08 2024	15.174	0.01	0.04%	15.166	15.174	15.13	41,311
Mar 07 2024	15.168	0.11	0.73%	15.066	15.192	15.062	46,957
Mar 06 2024	15.058	0.05	0.35%	15.06	15.068	15.058	247
Mar 05 2024	15.006	0.00	0.01%	14.928	15.008	14.928	2,808
Mar 04 2024	15.004	-0.02	-0.13%	15.004	15.024	15.002	2,744

Skye Bioscience (QB)

Global X Bitcoin Trend S...

Sumitomo Chemical (PK)

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