ETF Historical Data - QS5L | ADVFN

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 (QS5L)
ETF (QS5L) Historical

ETF (QS5L)

33.60

0.00

( 0.00% )

Updated: 04:45:49

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
1738688100	33.6	2.46	7.88	31.45	33.795	31.45	1498
1738601700	31.145	-4.8	-13.34	30.705	31.255	30.6	1171
1738342500	35.94	2.83	8.55	34.59	35.94	34.59	741
1738256100	33.11	0.46	1.41	33.71	33.71	33.11	90
1738169700	32.65	0.42	1.32	33.695	33.695	32.65	374
1738083300	32.225	1.65	5.38	31.14	32.225	30.925	146
1737996900	30.58	-5.88	-16.12	29.155	31.165	29.155	879
1737737700	36.455	0.06	0.16	36.69	36.69	36.43	495
1737651300	36.395	1.56	4.48	36.04	36.395	36.04	260
1737564900	34.835	0	0.00	34.835	34.835	34.835	0
1737478500	34.835	0	0.00	34.835	34.835	34.835	0
1737392100	34.835	0.76	2.23	34.835	34.835	34.835	210
1737132900	34.075	0.92	2.77	34.3	34.3	33.515	5310
1737046500	33.155	1.16	3.61	33.655	33.655	33.155	944
1736960100	32	1.94	6.44	32	32	32	44
1736873700	30.065	1.03	3.53	30.035	30.065	29.96	380
1736787300	29.04	-1.34	-4.40	29.04	29.04	29.04	500
1736528100	30.375	-4.05	-11.76	30.9	31.075	29.405	1070
1736441700	34.425	0	0.00	34.425	34.425	34.425	0
1736355300	34.425	0	0.00	34.425	34.425	34.425	0
1736268900	34.425	-2.01	-5.50	34.425	34.425	34.425	8
1736182500	36.43	3.31	9.99	36.43	36.43	36.43	60
1735923300	33.119999	0	0.00	33.119999	33.119999	33.119999	0
1735836900	33.119999	-1.12	-3.27	32.92	33.119999	32.92	608
1735577700	34.24	0	0.00	34.24	34.24	34.24	0
1735318500	34.24	-1.29	-3.62	35.5	35.5	34.04	220
1734972900	35.525	1.48	4.35	35.525	35.525	35.525	48
1734713700	34.045	-1.46	-4.10	31.645	34.045	30.5	3846
1734627300	35.5	-5.67	-13.76	45.14	49.555	34.3	3975
1734540900	41.165	0	0.00	41.165	41.165	41.165	0
1734454500	41.165	2.6	6.73	41.165	41.165	41.165	157
1734368100	38.57	0	0.00	38.57	38.57	38.57	0
1734108900	38.57	0.81	2.13	38.225	38.57	38.18	200
1734022500	37.765	0	0.00	37.765	37.765	37.765	0
1733936100	37.765	0	0.00	37.765	37.765	37.765	0
1733849700	37.765	0	0.00	37.765	37.765	37.765	0
1733763300	37.765	-0.01	-0.01	37.765	37.765	37.765	18
1733504100	37.77	3.39	9.86	37.77	37.77	37.77	45
1733417700	34.38	0	0.00	34.38	34.38	34.38	0
1733331300	34.38	0	0.00	34.38	34.38	34.38	0
1733244900	34.38	2.45	7.66	34.38	34.38	34.38	1
1733158500	31.935	0	0.00	31.935	31.935	31.935	0
1732899300	31.935	-2.38	-6.92	31.935	31.935	31.935	30
1732812900	34.31	0	0.00	34.31	34.31	34.31	0
1732726500	34.31	0	0.00	34.31	34.31	34.31	0
1732640100	34.31	0	0.00	34.31	34.31	34.31	0
1732553700	34.31	0	0.00	34.31	34.31	34.31	0
1732294500	34.31	0	0.00	34.31	34.31	34.31	0
1732208100	34.31	0	0.00	34.31	34.31	34.31	0
1732121700	34.31	0	0.00	34.31	34.31	34.31	0
1732035300	34.31	0	0.00	34.31	34.31	34.31	0
1731948900	34.31	0	0.00	34.31	34.31	34.31	0
1731689700	34.31	0	0.00	34.31	34.31	34.31	0
1731603300	34.31	0	0.00	34.31	34.31	34.31	0
1731516900	34.31	0	0.00	34.31	34.31	34.31	0
1731430500	34.31	5.71	19.97	34.31	34.31	34.31	50
1731312000	28.6	0	0.00	28.6	28.6	28.6	0
1731052800	28.6	0	0.00	28.6	28.6	28.6	0
1730966400	28.6	0	0.00	28.6	28.6	28.6	0
1730880000	28.6	0	0.00	28.6	28.6	28.6	0
1730793600	28.6	0	0.00	28.6	28.6	28.6	0

PowerHouse Energy

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