ETF Historical Data - MTIG | 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 (MTIG)
ETF (MTIG) Historical

ETF (MTIG)

41.875

0.005

(0.01%)

Closed June 28 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
1719503700	41.87	-0.14	-0.32	41.875	41.875	41.87	127
1719417300	42.005	-0.11	-0.26	42.005	42.005	42.005	4
1719330900	42.115	0.05	0.13	42.09	42.115	42.09	177
1719244500	42.06	0.04	0.08	42.025	42.06	42.025	131
1718985300	42.025	0.07	0.18	42.155	42.17	42.015	18177
1718898900	41.95	-0.14	-0.33	42	42.04	41.95	588
1718812500	42.09	0	0.00	42.08	42.09	42.06	137
1718726100	42.09	0.02	0.05	42.02	42.09	41.985	40
1718639700	42.07	0.02	0.05	42.07	42.07	42.07	41
1718380500	42.05	0.23	0.56	41.9	42.05	41.9	59
1718294100	41.815	0.16	0.37	41.815	41.815	41.795	576
1718207700	41.66	0.07	0.17	41.66	41.665	41.66	334
1718121300	41.59	-0.33	-0.78	41.48	41.59	41.44	339
1718034900	41.915	0	0.00	41.915	41.915	41.915	0
1717775700	41.915	-0.15	-0.34	41.955	41.96	41.915	102
1717689300	42.06	0.01	0.02	42.065	42.09	42.045	2669
1717602900	42.05	0.01	0.02	41.965	42.05	41.965	557
1717516500	42.04	0.17	0.42	42.03	42.04	41.945	105
1717430100	41.865	0.16	0.37	41.72	41.865	41.665	1271
1717170900	41.71	0.1	0.24	41.62	41.71	41.62	192
1717084500	41.61	-0.02	-0.05	41.645	41.645	41.61	193
1716998100	41.63	-0.37	-0.88	41.76	41.78	41.63	165
1716911700	42	-0.03	-0.07	42.025	42.025	41.96	95
1716825300	42.03	0.15	0.36	41.835	42.03	41.825	342
1716566100	41.88	0.09	0.20	41.84	41.88	41.84	255
1716479700	41.795	-0.14	-0.32	41.995	41.995	41.795	297
1716393300	41.93	-0.14	-0.32	41.93	41.93	41.93	107
1716306900	42.065	0.03	0.07	42.005	42.065	42.005	29
1716220500	42.035	-0.05	-0.12	41.98	42.035	41.98	262
1715961300	42.085	-0.17	-0.39	42.055	42.11	42.055	420
1715874900	42.25	0.18	0.43	42.23	42.255	42.23	358
1715788500	42.07	0.04	0.08	42.105	42.105	42.07	231
1715702100	42.035	0.05	0.12	42.02	42.035	42.02	37
1715615700	41.985	0.05	0.11	41.945	41.985	41.945	82
1715356500	41.94	-0.04	-0.10	42.1	42.1	41.94	52
1715270100	41.98	-0.11	-0.26	42.13	42.13	41.98	941
1715183700	42.09	-0.1	-0.23	42.09	42.09	42.09	1
1715097300	42.185	0.04	0.08	42.22	42.22	42.185	211
1715010900	42.15	0.16	0.37	42.12	42.15	42.115	740
1714751700	41.995	0.14	0.33	41.93	42.105	41.93	16905
1714665300	41.855	-0.01	-0.02	41.865	41.865	41.855	85
1714492500	41.865	0.01	0.01	41.89	41.89	41.865	5264
1714406100	41.86	26.36	170.10	41.86	41.86	41.86	100
1714146900	15.498	0	0.00	15.498	15.498	15.498	0
1714060500	15.498	0	0.00	15.498	15.498	15.498	0
1713974100	15.498	-0.07	-0.45	15.53	15.542	15.498	588
1713887700	15.568	0.06	0.41	15.588	15.606	15.568	875
1713801300	15.504	-0.04	-0.23	15.522	15.522	15.504	295
1713542100	15.54	-0.03	-0.22	15.578	15.578	15.54	2032
1713455700	15.574	0.02	0.15	15.58	15.58	15.574	459
1713369300	15.55	-0.03	-0.18	15.544	15.554	15.544	377
1713282900	15.578	-0.04	-0.24	15.578	15.578	15.578	61
1713196500	15.616	-0.06	-0.37	15.636	15.648	15.616	2013
1712937300	15.674	-0	-0.03	15.666	15.678	15.662	984
1712850900	15.678	-0.02	-0.14	15.584	15.678	15.57	627
1712764500	15.7	0.02	0.13	15.658	15.704	15.656	1522
1712678100	15.68	0.1	0.62	15.62	15.68	15.62	3434
1712591700	15.584	-0.08	-0.51	15.586	15.586	15.572	282
1712332500	15.664	0.03	0.20	15.666	15.666	15.664	722
1712246100	15.632	0	0.01	15.63	15.648	15.63	1668
1712159700	15.63	-0.03	-0.22	15.604	15.63	15.604	1771
1712073300	15.664	-0.05	-0.32	15.648	15.664	15.648	653
1711644900	15.714	-0.01	-0.04	15.73	15.73	15.698	1162

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