ETF Historical Data - HLTW | 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 (HLTW)
ETF (HLTW) 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
1740156900	501.72	1.42	0.28	499.27	502.07	496.12	408
1740070500	500.3	0.73	0.15	499.09	500.5	497.3	609
1739984100	499.57	4.37	0.88	494.87	499.57	494.19	738
1739897700	495.2	0.08	0.02	495.31	496.57	494.06	537
1739811300	495.12	-0.67	-0.14	494.25	495.38	492	532
1739552100	495.79	-4.51	-0.90	499.01	499.01	495.79	647
1739465700	500.3	-1.67	-0.33	499.07	501.13	498.53	261
1739379300	501.97	-0.41	-0.08	501.09	502	499.38	421
1739292900	502.38	-2.25	-0.45	505.05	505.05	501.36	410
1739206500	504.63	-1.66	-0.33	506.43	507.67	503.7	660
1738947300	506.29	-3.88	-0.76	505.12	510.17	505	417
1738860900	510.17	4.09	0.81	508.98	512.41	508.76	652
1738774500	506.08	3.12	0.62	504.1	506.2	502.94	550
1738688100	502.96	-5.42	-1.07	507.3	508.06	500.93	655
1738601700	508.38	1.24	0.24	505.83	508.75	503.93	623
1738342500	507.14	5.32	1.06	506.59	508.69	504.62	1422
1738256100	501.82	1.94	0.39	499.05	502.81	499.05	628
1738169700	499.88	-1.67	-0.33	501.99	501.99	499.74	854
1738083300	501.55	3.89	0.78	500.86	504.2	500.5	927
1737996900	497.66	7.75	1.58	489.8	498.86	489.8	1188
1737737700	489.91	-0.29	-0.06	490.17	491.07	487.94	331
1737651300	490.2	5.16	1.06	487.73	490.39	486.78	328
1737564900	485.04	0	0.00	485.04	485.04	485.04	0
1737478500	485.04	3.68	0.76	482.72	488.31	482.72	299
1737392100	481.36	-5.47	-1.12	484.91	485.4	481	454
1737132900	486.83	0.27	0.06	488.35	489.82	485.61	455
1737046500	486.56	1.15	0.24	485.7	486.56	483.52	232
1736960100	485.41	3.34	0.69	482.42	485.72	481.34	294
1736873700	482.07	-8.11	-1.65	489.8	491.64	481.11	544
1736787300	490.18	2.17	0.44	487.35	490.5	484.3	431
1736528100	488.01	0.71	0.15	487.9	488.5	485.9	276
1736441700	487.3	1.77	0.36	485.85	487.3	485.85	209
1736355300	485.53	3.29	0.68	483.87	485.53	481.89	471
1736268900	482.24	3.14	0.66	475.81	483.59	474.97	458
1736182500	479.1	-1.9	-0.40	480.43	480.43	477.11	152
1735923300	481	-0.19	-0.04	480.2	481	477.5	198
1735836900	481.19	8.61	1.82	476.49	481.23	476.49	375
1735577700	472.58	-2.92	-0.61	474.64	475.54	470.96	2190
1735318500	475.5	2.5	0.53	476.15	477.34	475.07	356
1734972900	473	1.98	0.42	473.05	474.7	470.87	1541
1734713700	471.02	-0.47	-0.10	472.15	472.15	466.27	571
1734627300	471.49	-8.27	-1.72	476.25	477.24	471.09	1037
1734540900	479.76	1.75	0.37	478.86	479.76	477.64	782
1734454500	478.01	-3.12	-0.65	475.27	479.61	475.27	931
1734368100	481.13	1	0.21	481.22	483	479.22	417
1734108900	480.13	-5.49	-1.13	483.95	483.95	478.64	1004
1734022500	485.62	-0.88	-0.18	485.47	487.13	484.41	385
1733936100	486.5	-4.44	-0.90	489.44	490.2	486.5	816
1733849700	490.94	0.76	0.16	492.45	493.3	489.68	421
1733763300	490.18	0.22	0.04	490.8	491.44	488.38	374
1733504100	489.96	-1.67	-0.34	489.97	492.58	489.52	720
1733417700	491.63	-6.52	-1.31	495.62	496.95	491.63	338
1733331300	498.15	-1.52	-0.30	496.94	499.96	495.67	1372
1733244900	499.67	1.76	0.35	498.54	499.96	498.03	301
1733158500	497.91	1.12	0.23	499	499	497.37	451
1732899300	496.79	2.31	0.47	493.59	496.98	492.09	1129
1732812900	494.48	-0.08	-0.02	495.88	496.63	494.05	2096
1732726500	494.56	2.18	0.44	494.61	494.61	491.39	371
1732640100	492.38	-0.04	-0.01	492.12	493.02	491.37	213
1732553700	492.42	-0.48	-0.10	491.53	493.15	490	305

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