Exchange Traded Fund Historical Data - GRCTB | 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
Exchange Traded Fund (GRCTB)
Exchange Traded Fund (GRCTB) Historical

Exchange Traded Fund (GRCTB)

8.212

0.053

(0.65%)

Closed April 18 10:30AM

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
1744905300	8.212	0.05	0.65	8.212	8.212	8.212	0
1744818900	8.159	0.06	0.69	8.159	8.159	8.159	0
1744732500	8.103	0.13	1.67	8.103	8.103	8.103	0
1744646100	7.97	-0.01	-0.13	7.97	7.97	7.97	0
1744386900	7.98	0	0.00	7.98	7.98	7.98	0
1744300500	7.98	0	0.00	7.98	7.98	7.98	0
1744214100	7.98	0	0.00	7.98	7.98	7.98	0
1744127700	7.98	-0.45	-5.35	7.974	8	7.916	9334
1744041300	8.4309999	0	0.00	8.4309999	8.4309999	8.4309999	0
1743782100	8.4309999	0	0.00	8.4309999	8.4309999	8.4309999	0
1743695700	8.4309999	-0.24	-2.75	8.541	8.647	8.43	25457
1743612900	8.669	0	0.00	8.669	8.669	8.669	0
1743526500	8.669	0	0.00	8.669	8.669	8.669	0
1743440100	8.669	0	0.00	8.669	8.669	8.669	0
1743180900	8.669	0	0.00	8.669	8.669	8.669	0
1743094500	8.669	0	0.00	8.669	8.669	8.669	0
1743008100	8.669	0	0.00	8.669	8.669	8.669	0
1742921700	8.669	0	0.00	8.669	8.669	8.669	0
1742835300	8.669	0	0.00	8.669	8.669	8.669	0
1742576100	8.669	0	0.00	8.669	8.669	8.669	0
1742489700	8.669	0	0.00	8.669	8.669	8.669	0
1742403300	8.669	0	0.00	8.669	8.669	8.669	0
1742316900	8.669	-0.5	-5.47	8.67	8.67	8.669	3393
1742230500	9.171	0	0.00	9.171	9.171	9.171	0
1741971300	9.171	0	0.00	9.171	9.171	9.171	0
1741884900	9.171	0	0.00	9.171	9.171	9.171	0
1741798500	9.171	0	0.00	9.171	9.171	9.171	0
1741712100	9.171	0	0.00	9.171	9.171	9.171	0
1741625700	9.171	0	0.00	9.171	9.171	9.171	0
1741366500	9.171	0	0.00	9.171	9.171	9.171	0
1741280100	9.171	0	0.00	9.171	9.171	9.171	0
1741193700	9.171	0	0.00	9.171	9.171	9.171	0
1741107300	9.171	0	0.00	9.171	9.171	9.171	0
1741020900	9.171	0	0.00	9.171	9.171	9.171	0
1740761700	9.171	0	0.00	9.171	9.171	9.171	0
1740675300	9.171	0	0.00	9.171	9.171	9.171	0
1740588900	9.171	0	0.00	9.171	9.171	9.171	0
1740502500	9.171	0	0.00	9.171	9.171	9.171	0
1740416100	9.171	0	0.00	9.171	9.171	9.171	0
1740156900	9.171	0	0.00	9.171	9.171	9.171	0
1740070500	9.171	0	0.00	9.171	9.171	9.171	0
1739984100	9.171	0	0.00	9.171	9.171	9.171	0
1739897700	9.171	0	0.00	9.171	9.171	9.171	0
1739811300	9.171	0	0.00	9.171	9.171	9.171	0
1739552100	9.171	0	0.00	9.171	9.171	9.171	0
1739465700	9.171	0	0.00	9.171	9.171	9.171	0
1739379300	9.171	-0.03	-0.34	9.171	9.171	9.171	2100
1739292900	9.202	0	0.00	9.202	9.202	9.202	0
1739206500	9.202	0	0.01	9.187	9.234	9.184	19031
1738947300	9.201	0.04	0.38	9.202	9.202	9.191	5381
1738860900	9.166	0.16	1.79	9.199	9.2	9.1	68008
1738774500	9.005	0	0.00	9.005	9.005	9.005	0
1738688100	9.005	0	0.00	9.005	9.005	9.005	0
1738601700	9.005	0	0.00	9.005	9.005	9.005	0
1738342500	9.005	0	0.00	9.005	9.005	9.005	0
1738256100	9.005	0	0.00	9.005	9.005	9.005	0
1738169700	9.005	0	0.00	9.005	9.005	9.005	0
1738083300	9.005	0	0.00	9.005	9.005	9.005	0
1737996900	9.005	0	0.00	9.005	9.005	9.005	0
1737737700	9.005	0	0.00	9.005	9.005	9.005	0
1737651300	9.005	0	0.00	9.005	9.005	9.005	0
1737564900	9.005	0	0.00	9.005	9.005	9.005	0
1737478500	9.005	0	0.00	9.005	9.005	9.005	0
1737392100	9.005	0	0.00	9.005	9.005	9.005	0

Exchange Traded

Thales 1%until 15may2028

Societe Generale Convert...

Invesco Us High Yield Fa...

Hsbc Usa Inc Capped Dual...

Hoya Capital High Divide...

S&P 500 5x Daily Leveraged

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