S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
Italy
BIT
Exchange Traded Fund (USCBC)
Exchange Traded Fund (USCBC) Historical

USCBC Exchange Traded Fund

9.976

0.021 (0.21%)

Jun 26 2024 - Closed

Delayed by 15 minutes

USCBC Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 25 2024	9.955	-0.04	-0.39%	9.955	9.955	9.955	934
Jun 24 2024	9.994	-0.03	-0.26%	9.994	9.994	9.994	192
Jun 21 2024	10.02	0.09	0.90%	10.02	10.02	10.02	1,193
Jun 20 2024	9.931	0.00	0.05%	9.931	9.931	9.931	1,077
Jun 19 2024	9.926	-0.02	-0.15%	9.926	9.926	9.926	3,807
Jun 18 2024	9.941	0.03	0.26%	9.941	9.941	9.941	1,467
Jun 17 2024	9.915	0.08	0.83%	9.915	9.915	9.915	768
Jun 14 2024	9.833	0.00	0.00%	9.833	9.833	9.833	0
Jun 13 2024	9.833	0.00	0.00%	9.833	9.833	9.833	0
Jun 12 2024	9.833	0.00	0.00%	9.833	9.833	9.833	0
Jun 11 2024	9.833	-0.01	-0.11%	9.832	9.833	9.832	3,166
Jun 10 2024	9.844	0.01	0.13%	9.844	9.844	9.844	2,503
Jun 07 2024	9.831	0.00	-0.03%	9.831	9.831	9.831	946
Jun 06 2024	9.834	0.05	0.47%	9.834	9.834	9.834	4,197
Jun 05 2024	9.788	0.02	0.24%	9.788	9.788	9.788	3,296
Jun 04 2024	9.765	-0.02	-0.18%	9.765	9.765	9.765	3,867
Jun 03 2024	9.783	0.04	0.41%	9.783	9.783	9.783	10,105
May 31 2024	9.743	0.03	0.32%	9.743	9.743	9.743	544
May 30 2024	9.712	0.05	0.51%	9.712	9.712	9.712	982
May 29 2024	9.663	0.00	0.01%	9.663	9.663	9.663	4,116
May 28 2024	9.662	-0.06	-0.60%	9.662	9.662	9.662	1,829
May 27 2024	9.72	0.02	0.18%	9.72	9.72	9.72	2,028
May 24 2024	9.703	-0.02	-0.15%	9.703	9.703	9.703	4,552
May 23 2024	9.718	-0.06	-0.58%	9.718	9.718	9.718	6,633
May 22 2024	9.775	0.06	0.63%	9.775	9.775	9.775	2,942
May 21 2024	9.714	-0.01	-0.05%	9.714	9.714	9.714	2,039
May 20 2024	9.719	-0.03	-0.34%	9.719	9.719	9.719	2,241
May 17 2024	9.752	0.03	0.30%	9.752	9.752	9.752	184
May 16 2024	9.723	-0.04	-0.45%	9.723	9.723	9.723	384
May 15 2024	9.767	0.03	0.30%	9.767	9.767	9.767	1,362
May 14 2024	9.738	-0.03	-0.33%	9.738	9.738	9.738	1,429
May 13 2024	9.77	0.01	0.07%	9.77	9.77	9.77	2,460
May 10 2024	9.763	0.00	0.00%	9.763	9.763	9.763	0
May 09 2024	9.763	-0.04	-0.36%	9.763	9.763	9.763	2,019
May 08 2024	9.798	-0.02	-0.22%	9.798	9.798	9.798	1,982
May 07 2024	9.82	0.03	0.34%	9.82	9.82	9.82	605
May 06 2024	9.787	0.00	0.02%	9.787	9.787	9.787	38,966
May 03 2024	9.785	0.10	1.07%	9.785	9.785	9.785	88,889
May 02 2024	9.681	-0.17	-1.76%	9.683	9.683	9.681	3,141
Apr 30 2024	9.854	0.00	0.00%	9.854	9.854	9.854	0
Apr 29 2024	9.854	0.00	0.00%	9.854	9.854	9.854	0
Apr 26 2024	9.854	0.00	0.00%	9.854	9.854	9.854	0
Apr 25 2024	9.854	0.00	0.00%	9.854	9.854	9.854	0
Apr 24 2024	9.854	0.00	0.00%	9.854	9.854	9.854	0
Apr 23 2024	9.854	0.00	0.00%	9.854	9.854	9.854	0
Apr 22 2024	9.854	0.00	0.00%	9.854	9.854	9.854	0
Apr 19 2024	9.854	0.00	0.00%	9.854	9.854	9.854	0
Apr 18 2024	9.854	0.00	0.00%	9.854	9.854	9.854	0
Apr 17 2024	9.854	0.00	0.00%	9.854	9.854	9.854	0
Apr 16 2024	9.854	0.00	0.00%	9.854	9.854	9.854	0
Apr 15 2024	9.854	0.00	0.00%	9.854	9.854	9.854	0
Apr 12 2024	9.854	0.00	0.00%	9.854	9.854	9.854	0
Apr 11 2024	9.854	0.00	0.00%	9.854	9.854	9.854	0
Apr 10 2024	9.854	0.00	0.00%	9.854	9.854	9.854	0
Apr 09 2024	9.854	0.00	0.00%	9.854	9.854	9.854	0
Apr 08 2024	9.854	0.00	0.00%	9.854	9.854	9.854	0
Apr 05 2024	9.854	0.00	0.00%	9.854	9.854	9.854	0
Apr 04 2024	9.854	0.00	0.00%	9.854	9.854	9.854	0
Apr 03 2024	9.854	0.00	0.00%	9.854	9.854	9.854	0

Exchange Traded

Wisdomtree Energy Transi...

WisdomTree Europe SmallC...

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