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 (INDI)
ETF (INDI) Historical

INDI ETF

30.405

0.665 (2.24%)

Jun 07 2024 - Closed

Delayed by 15 minutes

INDI Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 07 2024	30.405	0.65	2.18%	30.13	30.44	30.13	58,312
Jun 06 2024	29.755	0.29	0.98%	29.745	29.90	29.595	59,435
Jun 05 2024	29.465	0.98	3.46%	29.15	29.53	29.03	123,382
Jun 04 2024	28.48	-2.06	-6.75%	27.81	28.995	27.625	172,777
Jun 03 2024	30.54	1.01	3.42%	30.575	30.745	30.54	125,217
May 31 2024	29.53	-0.14	-0.47%	29.59	29.68	29.475	42,534
May 30 2024	29.67	-0.23	-0.77%	29.775	29.81	29.585	44,135
May 29 2024	29.90	-0.09	-0.30%	29.865	29.99	29.785	46,065
May 28 2024	29.99	-0.28	-0.93%	30.05	30.09	29.95	58,358
May 27 2024	30.27	-0.06	-0.18%	30.445	30.465	30.185	38,714
May 24 2024	30.325	0.09	0.28%	30.375	30.48	30.285	57,610
May 23 2024	30.24	0.35	1.17%	30.105	30.37	30.07	71,869
May 22 2024	29.89	0.11	0.37%	29.855	29.96	29.80	64,440
May 21 2024	29.78	0.04	0.12%	29.73	29.82	29.68	32,216
May 20 2024	29.745	0.19	0.63%	29.665	29.785	29.665	26,806
May 17 2024	29.56	0.23	0.80%	29.435	29.61	29.435	32,851
May 16 2024	29.325	0.17	0.58%	29.055	29.35	28.915	40,358
May 15 2024	29.155	-0.03	-0.09%	29.155	29.215	29.09	31,248
May 14 2024	29.18	0.13	0.45%	29.16	29.28	29.09	16,665
May 13 2024	29.05	0.19	0.66%	28.915	29.06	28.79	34,220
May 10 2024	28.86	-0.07	-0.24%	28.90	28.98	28.815	28,050
May 09 2024	28.93	-0.40	-1.36%	29.20	29.225	28.865	29,144
May 08 2024	29.33	0.15	0.53%	29.205	29.365	29.155	19,841
May 07 2024	29.175	-0.21	-0.70%	29.15	29.175	28.98	33,157
May 06 2024	29.38	-0.25	-0.84%	29.52	29.52	29.345	28,546
May 03 2024	29.63	-0.30	-1.00%	29.65	29.71	29.43	29,427
May 02 2024	29.93	0.30	1.01%	29.845	29.93	29.75	23,062
Apr 30 2024	29.63	-0.01	-0.02%	29.79	29.885	29.57	55,596
Apr 29 2024	29.635	0.04	0.14%	29.61	29.72	29.565	105,811
Apr 26 2024	29.595	0.19	0.65%	29.53	29.595	29.365	15,792
Apr 25 2024	29.405	0.10	0.32%	29.325	29.50	29.31	5,519
Apr 24 2024	29.31	-0.06	-0.19%	29.49	29.49	29.24	59,529
Apr 23 2024	29.365	-0.02	-0.05%	29.495	29.495	29.275	24,200
Apr 22 2024	29.38	0.38	1.29%	29.265	29.465	29.18	26,323
Apr 19 2024	29.005	0.06	0.22%	28.75	29.06	28.75	20,561
Apr 18 2024	28.94	0.01	0.03%	29.165	29.23	28.715	56,624
Apr 17 2024	28.93	-0.17	-0.57%	29.095	29.095	28.93	12,963
Apr 16 2024	29.095	-0.18	-0.60%	29.19	29.19	29.01	19,983
Apr 15 2024	29.27	-0.15	-0.51%	29.42	29.42	29.215	37,051
Apr 12 2024	29.42	0.08	0.27%	29.625	29.69	29.37	46,540
Apr 11 2024	29.34	0.00	0.02%	29.445	29.45	29.20	20,720
Apr 10 2024	29.335	0.13	0.45%	29.36	29.395	29.205	22,074
Apr 09 2024	29.205	-0.12	-0.41%	29.27	29.275	29.13	29,070
Apr 08 2024	29.325	0.23	0.81%	29.22	29.355	29.19	32,533
Apr 05 2024	29.09	0.05	0.17%	28.955	29.15	28.93	23,028
Apr 04 2024	29.04	0.02	0.07%	28.805	29.045	28.805	42,334
Apr 03 2024	29.02	0.02	0.07%	29.125	29.20	28.95	69,559
Apr 02 2024	29.00	0.05	0.16%	29.215	29.255	28.995	56,838
Mar 28 2024	28.955	0.40	1.42%	28.865	29.005	28.77	115,852
Mar 27 2024	28.55	0.18	0.62%	28.585	28.61	28.445	84,369
Mar 26 2024	28.375	0.10	0.35%	28.39	28.405	28.30	30,924
Mar 25 2024	28.275	-0.01	-0.02%	28.275	28.275	28.185	42,291
Mar 22 2024	28.28	0.12	0.43%	28.34	28.505	28.255	26,009
Mar 21 2024	28.16	0.23	0.82%	28.02	28.19	28.00	134,176
Mar 20 2024	27.93	0.06	0.22%	27.88	27.975	27.835	27,058
Mar 19 2024	27.87	-0.28	-0.99%	27.96	28.01	27.78	98,995
Mar 18 2024	28.15	0.06	0.21%	28.22	28.255	28.135	20,731
Mar 15 2024	28.09	-0.07	-0.25%	28.105	28.42	28.04	26,190
Mar 14 2024	28.16	0.47	1.70%	28.07	28.225	28.05	76,717
Mar 13 2024	27.69	-1.01	-3.50%	28.095	28.10	27.69	66,998
Mar 12 2024	28.695	-0.04	-0.14%	28.68	28.755	28.585	26,271
Mar 11 2024	28.735	-0.28	-0.97%	28.825	28.84	28.675	25,674

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