ETF Historical Data - METL | 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 (METL)
ETF (METL) 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
1740502500	4.577	-0.11	-2.25	4.65	4.65	4.577	4502
1740416100	4.6825	-0.09	-1.79	4.6965	4.6965	4.6825	18190
1740156900	4.768	0.02	0.46	4.8175	4.8175	4.768	962
1740070500	4.746	0	0.00	4.746	4.746	4.746	0
1739984100	4.746	-0.1	-2.02	4.78	4.78	4.746	7475
1739897700	4.844	0	0.00	4.844	4.844	4.844	0
1739811300	4.844	-0.04	-0.76	4.844	4.844	4.844	2500
1739552100	4.881	0.1	2.17	4.881	4.881	4.881	1133
1739465700	4.7775	0	0.00	4.7775	4.7775	4.7775	0
1739379300	4.7775	-0.01	-0.11	4.7775	4.7775	4.7775	150
1739292900	4.783	-0.11	-2.16	4.8	4.8	4.783	4450
1739206500	4.8884999	0.09	1.90	4.8884999	4.8884999	4.8884999	650
1738947300	4.7975	0.02	0.43	4.7975	4.7975	4.7975	250
1738860900	4.777	0.19	4.16	4.7925	4.793	4.777	12680
1738774500	4.586	0	0.00	4.586	4.586	4.586	0
1738688100	4.586	0	0.00	4.586	4.586	4.586	0
1738601700	4.586	-0.12	-2.52	4.5935	4.5935	4.586	129
1738342500	4.7045	-0.05	-0.95	4.7045	4.7045	4.7045	650
1738256100	4.7495	0	0.00	4.7495	4.7495	4.7495	0
1738169700	4.7495	0	0.00	4.7495	4.7495	4.7495	0
1738083300	4.7495	0	0.00	4.7495	4.7495	4.7495	0
1737996900	4.7495	0	0.00	4.7495	4.7495	4.7495	0
1737737700	4.7495	0	0.00	4.7495	4.7495	4.7495	0
1737651300	4.7495	0	0.00	4.7495	4.7495	4.7495	0
1737564900	4.7495	0	0.00	4.7495	4.7495	4.7495	0
1737478500	4.7495	0	0.00	4.7495	4.7495	4.7495	0
1737392100	4.7495	0	0.00	4.7495	4.7495	4.7495	0
1737132900	4.7495	0	0.00	4.7495	4.7495	4.7495	0
1737046500	4.7495	0	0.00	4.7495	4.7495	4.7495	0
1736960100	4.7495	0.1	2.08	4.7685	4.7685	4.7495	200
1736873700	4.6525	0	0.00	4.6525	4.6525	4.6525	0
1736787300	4.6525	0	0.00	4.6525	4.6525	4.6525	0
1736528100	4.6525	0	0.00	4.6525	4.6525	4.6525	0
1736441700	4.6525	0	0.00	4.6525	4.6525	4.6525	0
1736355300	4.6525	-0.02	-0.37	4.6525	4.6525	4.6525	310
1736268900	4.67	-0.31	-6.13	4.6595	4.67	4.6595	1780
1736182500	4.975	0	0.00	4.975	4.975	4.975	0
1735923300	4.975	0	0.00	4.975	4.975	4.975	0
1735836900	4.975	0	0.00	4.975	4.975	4.975	0
1735577700	4.975	0	0.00	4.975	4.975	4.975	0
1735318500	4.975	0	0.00	4.975	4.975	4.975	0
1734972900	4.975	0	0.00	4.975	4.975	4.975	0
1734713700	4.975	0	0.00	4.975	4.975	4.975	0
1734627300	4.975	0	0.00	4.975	4.975	4.975	0
1734540900	4.975	0	0.00	4.975	4.975	4.975	0
1734454500	4.975	0	0.00	4.975	4.975	4.975	0
1734368100	4.975	0	0.00	4.975	4.975	4.975	0
1734108900	4.975	0	0.00	4.975	4.975	4.975	0
1734022500	4.975	0	0.00	4.975	4.975	4.975	0
1733936100	4.975	0	0.00	4.975	4.975	4.975	0
1733849700	4.975	0	0.00	4.975	4.975	4.975	0
1733763300	4.975	-0.08	-1.64	4.975	4.975	4.975	181
1733504100	5.058	0	0.00	5.058	5.058	5.058	0
1733417700	5.058	0	0.00	5.058	5.058	5.058	0
1733331300	5.058	0.08	1.64	5.064	5.064	5.058	107
1733244900	4.9765	0	0.00	4.9765	4.9765	4.9765	0
1733158500	4.9765	0	0.00	4.9765	4.9765	4.9765	0
1732899300	4.9765	0	0.00	4.9765	4.9765	4.9765	0
1732812900	4.9765	0	0.00	4.9765	4.9765	4.9765	0
1732726500	4.9765	0	0.00	4.9765	4.9765	4.9765	0
1732640100	4.9765	-0.09	-1.79	4.9765	4.9765	4.9765	100

Energy Today (PK)

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