ETF Historical Data - GDIG | 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 (GDIG)
ETF (GDIG) Historical

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
1738947300	31.65	0.2	0.65	31.28	31.73	31.275	10807
1738860900	31.445	0.46	1.47	31.1	31.5	31.1	16326
1738774500	30.99	0.42	1.37	30.62	31.005	30.58	1206
1738688100	30.57	0.31	1.01	30.43	30.705	30.28	6735
1738601700	30.265	-0.23	-0.75	30	30.4	29.725	2721
1738342500	30.495	0.47	1.55	30.34	30.515	30.34	3904
1738256100	30.03	0.06	0.20	29.96	30.03	29.89	446
1738169700	29.97	0.58	1.97	29.555	29.97	29.435	2268
1738083300	29.39	-0.16	-0.54	29.615	29.67	29.39	1160
1737996900	29.55	-0.75	-2.46	29.98	29.98	29.345	4340
1737737700	30.295	0.4	1.34	30.21	30.595	30.21	1018
1737651300	29.895	-0.7	-2.29	30.305	30.305	29.895	3064
1737564900	30.595	-0.06	-0.18	30.365	30.66	30.365	5926
1737478500	30.65	0.13	0.41	30.33	30.65	30.33	4545
1737392100	30.525	-0.11	-0.34	30.36	30.525	30.33	1985
1737132900	30.63	0.45	1.49	30.335	30.63	30.115	10540
1737046500	30.18	0.14	0.47	30.455	30.455	30.18	499
1736960100	30.04	0.13	0.45	30.035	30.09	29.955	1941
1736873700	29.905	0.17	0.55	29.66	29.905	29.66	1934
1736787300	29.74	-0.04	-0.13	29.395	29.795	29.395	51833
1736528100	29.78	-0.1	-0.33	30	30.395	29.75	58173
1736441700	29.88	0.68	2.35	29.765	29.95	29.765	3222
1736355300	29.195	-0.13	-0.43	29.14	29.395	28.965	26276
1736268900	29.32	-0.04	-0.12	29.165	29.89	29.08	1503
1736182500	29.355	0.07	0.22	29.205	29.355	29.125	1299
1735923300	29.29	-0.24	-0.81	29.595	29.595	29.26	1798
1735836900	29.53	1.18	4.14	28.725	29.53	28.725	1839
1735577700	28.355	-0.26	-0.91	28.52	28.705	28.225	2886
1735318500	28.615	-0.1	-0.33	28.76	28.85	28.615	467
1734972900	28.71	-0.28	-0.97	28.95	28.95	28.62	779
1734713700	28.99	0.27	0.94	28.385	28.99	28.24	3596
1734627300	28.72	-0.83	-2.79	29.01	29.035	28.72	6668
1734540900	29.545	0.07	0.24	29.785	29.785	29.545	5053
1734454500	29.475	-0.42	-1.40	29.7	29.71	29.475	5210
1734368100	29.895	-0.32	-1.06	30.1	30.285	29.845	5573
1734108900	30.215	-0.97	-3.11	30.665	30.945	30.205	1703
1734022500	31.185	-0.38	-1.19	31.68	31.74	30.69	3770
1733936100	31.56	0.11	0.37	31.075	31.56	31.075	1335
1733849700	31.445	-0.2	-0.62	31.285	31.62	31.27	1299
1733763300	31.64	0.99	3.23	30.805	31.8	30.76	5011
1733504100	30.65	-0.33	-1.05	31.165	31.165	30.65	1627
1733417700	30.975	-0.52	-1.65	31.16	31.42	30.975	651
1733331300	31.495	0	0.00	31.53	31.58	31.195	1279
1733244900	31.495	0.65	2.09	31.24	31.495	31.035	716
1733158500	30.85	-0.3	-0.95	30.995	31.245	30.85	10888
1732899300	31.145	0.45	1.48	31.005	31.145	30.745	2261
1732812900	30.69	0.03	0.10	30.745	30.845	30.595	3319
1732726500	30.66	0	0.00	30.805	31.135	30.66	3753
1732640100	30.66	-0.22	-0.71	30.645	30.91	30.54	4188
1732553700	30.88	-0.51	-1.62	31.155	31.325	30.88	3267
1732294500	31.39	0.24	0.77	31.49	31.62	31.385	2211
1732208100	31.15	0.17	0.56	30.99	31.15	30.835	2896
1732121700	30.975	0.38	1.24	30.805	30.975	30.8	1931
1732035300	30.595	0.13	0.43	30.57	30.685	30.48	3567
1731948900	30.465	0.34	1.15	29.89	30.465	29.89	4336
1731689700	30.12	0.48	1.64	29.79	30.195	29.645	15804
1731603300	29.635	-0.22	-0.72	29.51	29.78	29.415	4626
1731516900	29.85	-0.01	-0.02	30.025	30.14	29.85	2012
1731430500	29.855	-0.52	-1.71	30.49	30.49	29.84	3065
1731344100	30.375	-0.99	-3.14	31.255	31.485	30.375	4988

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