ETF More Historical Data - TIPE | 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 (TIPE)
ETF (TIPE) Historical

TIPE Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 14 2024	18.582	0.07	0.40%	18.592	18.598	18.582	1,058
Jun 13 2024	18.508	0.00	0.00%	18.508	18.508	18.508	0
Jun 12 2024	18.508	0.07	0.39%	18.46	18.508	18.444	96,329
Jun 11 2024	18.436	0.02	0.10%	18.436	18.436	18.436	2,168
Jun 10 2024	18.418	-0.18	-0.97%	18.418	18.418	18.418	432
Jun 07 2024	18.598	0.00	0.00%	18.598	18.598	18.598	0
Jun 06 2024	18.598	0.07	0.38%	18.598	18.598	18.598	2,396
Jun 05 2024	18.528	0.02	0.09%	18.528	18.528	18.528	290
Jun 04 2024	18.512	0.05	0.27%	18.512	18.512	18.512	147
Jun 03 2024	18.462	0.06	0.32%	18.434	18.462	18.434	7,841
May 31 2024	18.404	0.12	0.67%	18.328	18.404	18.328	577
May 30 2024	18.282	-0.11	-0.59%	18.282	18.282	18.282	164
May 29 2024	18.39	0.00	0.00%	18.39	18.39	18.39	0
May 28 2024	18.39	0.02	0.11%	18.378	18.40	18.378	1,589
May 27 2024	18.37	0.00	0.00%	18.37	18.37	18.37	0
May 24 2024	18.37	-0.06	-0.30%	18.346	18.37	18.346	12,286
May 23 2024	18.426	0.03	0.17%	18.448	18.45	18.408	8,014
May 22 2024	18.394	-0.05	-0.25%	18.394	18.394	18.394	270
May 21 2024	18.44	0.05	0.26%	18.44	18.44	18.44	8,740
May 20 2024	18.392	-0.02	-0.11%	18.394	18.404	18.37	8,559
May 17 2024	18.412	-0.03	-0.15%	18.42	18.42	18.412	1,300
May 16 2024	18.44	0.00	0.00%	18.482	18.482	18.44	919
May 15 2024	18.44	0.09	0.51%	18.44	18.44	18.44	112
May 14 2024	18.346	0.02	0.13%	18.346	18.346	18.346	168
May 13 2024	18.322	-0.02	-0.11%	18.31	18.322	18.31	840
May 10 2024	18.342	0.06	0.31%	18.342	18.342	18.342	148
May 09 2024	18.286	0.00	-0.02%	18.244	18.318	18.24	17,392
May 08 2024	18.29	-0.05	-0.29%	18.29	18.29	18.29	225
May 07 2024	18.344	0.05	0.26%	18.35	18.35	18.338	22,919
May 06 2024	18.296	0.15	0.83%	18.302	18.302	18.296	3,839
May 03 2024	18.146	0.00	0.00%	18.146	18.146	18.146	0
May 02 2024	18.146	-0.01	-0.04%	18.164	18.164	18.138	1,198
Apr 30 2024	18.154	-0.01	-0.03%	18.168	18.198	18.154	36,624
Apr 29 2024	18.16	0.00	0.00%	18.16	18.16	18.16	446
Apr 26 2024	18.16	0.03	0.17%	18.16	18.16	18.16	612
Apr 25 2024	18.13	0.03	0.15%	18.13	18.13	18.13	692
Apr 24 2024	18.102	-0.06	-0.32%	18.102	18.102	18.102	738
Apr 23 2024	18.16	0.04	0.22%	18.166	18.166	18.108	1,617
Apr 22 2024	18.12	-0.02	-0.13%	18.06	18.134	18.06	1,486
Apr 19 2024	18.144	0.00	0.00%	18.16	18.16	18.144	1,347
Apr 18 2024	18.144	0.06	0.31%	18.144	18.144	18.144	335
Apr 17 2024	18.088	-0.05	-0.25%	18.088	18.088	18.088	140
Apr 16 2024	18.134	0.00	0.00%	18.13	18.134	18.13	1,580
Apr 15 2024	18.134	-0.08	-0.46%	18.16	18.16	18.134	385
Apr 12 2024	18.218	-0.01	-0.08%	18.22	18.22	18.218	1,176
Apr 11 2024	18.232	-0.01	-0.08%	18.232	18.232	18.232	5,746
Apr 10 2024	18.246	-0.09	-0.48%	18.362	18.362	18.246	70,000
Apr 09 2024	18.334	0.06	0.32%	18.334	18.334	18.334	500
Apr 08 2024	18.276	-0.04	-0.22%	18.276	18.276	18.276	333
Apr 05 2024	18.316	-0.01	-0.08%	18.316	18.316	18.316	301
Apr 04 2024	18.33	0.04	0.24%	18.316	18.35	18.316	3,065
Apr 03 2024	18.286	0.00	-0.01%	18.27	18.286	18.27	1,871
Apr 02 2024	18.288	-0.16	-0.86%	18.28	18.36	18.28	493
Mar 28 2024	18.446	0.04	0.22%	18.446	18.446	18.446	199
Mar 27 2024	18.406	0.04	0.21%	18.396	18.422	18.396	6,373
Mar 26 2024	18.368	-0.06	-0.34%	18.406	18.406	18.368	2,604
Mar 25 2024	18.43	0.00	-0.02%	18.43	18.43	18.43	420
Mar 22 2024	18.434	0.07	0.40%	18.45	18.45	18.434	1,261
Mar 21 2024	18.36	0.06	0.32%	18.398	18.40	18.36	5,132
Mar 20 2024	18.302	0.03	0.16%	18.292	18.302	18.29	1,745
Mar 19 2024	18.272	0.00	0.00%	18.272	18.272	18.272	0

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