ETFS Lead Historical Data - LEAD | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
Italy
BIT
ETFS Lead (LEAD)
ETFS Lead (LEAD) 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

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1741798500	17.046	0.26	1.52	17.046	17.046	17.046	300
1741712100	16.79	-0.05	-0.29	16.79	16.79	16.79	300
1741625700	16.838	0.24	1.43	16.838	16.838	16.838	1
1741366500	16.6	-0.15	-0.90	16.782	16.782	16.6	900
1741280100	16.75	0	0.00	16.75	16.75	16.75	0
1741193700	16.75	-0.4	-2.33	16.986	16.986	16.75	865
1741107300	17.15	0	0.00	17.15	17.15	17.15	0
1741020900	17.15	0	0.00	17.15	17.15	17.15	0
1740761700	17.15	-0.01	-0.06	17.158	17.18	17.15	809
1740675300	17.16	0.04	0.26	17.05	17.16	17.05	300
1740588900	17.116	0.16	0.97	17.142	17.142	17.116	51
1740502500	16.952	-0.07	-0.41	16.924	16.952	16.852	126
1740416100	17.022	0	0.00	17.022	17.022	17.022	0
1740156900	17.022	-0.02	-0.09	17.022	17.022	17.022	45
1740070500	17.038	0	0.00	17.038	17.038	17.038	0
1739984100	17.038	-0	-0.02	16.998	17.038	16.946	641
1739897700	17.042	0	0.00	17.042	17.042	17.042	0
1739811300	17.042	0	0.00	17.042	17.042	17.042	0
1739552100	17.042	0	0.00	17.042	17.042	17.042	0
1739465700	17.042	-0.12	-0.69	17	17.042	16.992	995
1739379300	17.16	-0.06	-0.35	17.128	17.16	17.128	1177
1739292900	17.22	0.01	0.06	17.22	17.22	17.22	28
1739206500	17.21	-0.23	-1.33	17.21	17.21	17.21	50
1738947300	17.442	0.11	0.65	17.35	17.442	17.35	250
1738860900	17.33	0.23	1.35	17.334	17.334	17.33	400
1738774500	17.1	0.26	1.54	17.1	17.1	17.1	550
1738688100	16.84	-0.04	-0.24	16.882	16.882	16.84	141
1738601700	16.88	0	0.00	16.88	16.88	16.88	0
1738342500	16.88	-0.06	-0.35	16.88	16.88	16.88	48
1738256100	16.94	0.04	0.21	16.99	17.022	16.94	390
1738169700	16.904	0.35	2.14	16.932	16.932	16.904	1782
1738083300	16.55	-0.13	-0.76	16.559999	16.559999	16.55	1300
1737996900	16.675999	0	0.00	16.675999	16.675999	16.675999	0
1737737700	16.675999	-0.27	-1.62	16.75	16.75	16.675999	323
1737651300	16.95	0.2	1.19	16.95	16.95	16.95	9
1737564900	16.75	0	0.00	16.75	16.75	16.75	0
1737478500	16.75	-0.45	-2.62	16.75	16.75	16.75	300
1737392100	17.2	0	0.00	17.2	17.2	17.2	0
1737132900	17.2	0.3	1.75	17.238	17.238	17.2	1290
1737046500	16.904	0	0.00	16.904	16.904	16.904	0
1736960100	16.904	-0.41	-2.37	16.89	16.95	16.89	1522
1736873700	17.314	0	0.00	17.314	17.314	17.314	0
1736787300	17.314	0.1	0.58	17.314	17.314	17.314	100
1736528100	17.214	0.48	2.89	17.098	17.214	17.08	3805
1736441700	16.73	-0.33	-1.95	16.774	16.774	16.73	1300
1736355300	17.062	0.31	1.85	17.054	17.062	17.03	1650
1736268900	16.751999	0.05	0.31	16.751999	16.751999	16.751999	300
1736182500	16.7	-0.05	-0.29	16.739999	16.75	16.7	540
1735923300	16.748	-0.24	-1.41	16.84	16.84	16.748	2650
1735836900	16.988	0	0.00	16.988	16.988	16.988	0
1735577700	16.988	0	0.00	16.988	16.988	16.988	0
1735318500	16.988	0	0.00	16.988	16.988	16.988	0
1734972900	16.988	0	0.00	16.988	16.988	16.988	0
1734713700	16.988	0	0.00	16.988	16.988	16.988	0
1734627300	16.988	0.09	0.52	16.988	16.988	16.988	1200
1734540900	16.9	-0.25	-1.43	16.9	16.9	16.9	1200
1734454500	17.146	0.01	0.08	17.146	17.146	17.146	250
1734368100	17.132	0	0.00	17.132	17.132	17.132	0
1734108900	17.132	-0.07	-0.40	17.132	17.132	17.132	100

Indexiq Factors Sustain ...

KSM Starter Token

ATHEX Mid and Small Cap ...

Wrapped Ampleforth

Boadicea Resources

BlackRock Institutional ...

iNAV Deka iBoxx EUR Liqu...

BlackRock Institutional ...

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