ETF Historical Data - XMAE | ADVFN

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
ETF (XMAE)
ETF (XMAE) 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
1740761700	41.505	-0.37	-0.88	41.555	41.555	41.505	483
1740675300	41.875	0	0.00	41.875	41.875	41.875	0
1740588900	41.875	0	0.00	41.875	41.875	41.875	0
1740502500	41.875	-1.27	-2.94	42.17	42.31	41.76	20132
1740416100	43.145	0	0.00	43.145	43.145	43.145	0
1740156900	43.145	0	0.00	43.145	43.145	43.145	0
1740070500	43.145	-0.18	-0.42	43.145	43.145	43.145	11
1739984100	43.325	0	0.00	43.325	43.325	43.325	0
1739897700	43.325	0.23	0.55	43.325	43.325	43.325	2
1739811300	43.09	0	0.00	43.09	43.09	43.09	0
1739552100	43.09	0.14	0.31	43.09	43.09	43.09	310
1739465700	42.955	0.48	1.12	42.955	42.955	42.955	3
1739379300	42.48	0	0.00	42.48	42.48	42.48	0
1739292900	42.48	-0.15	-0.34	42.495	42.495	42.48	1454
1739206500	42.625	-0.08	-0.19	42.68	42.68	42.625	620
1738947300	42.705	0	0.00	42.705	42.705	42.705	0
1738860900	42.705	0.33	0.78	42.57	42.705	42.56	5283
1738774500	42.375	0.02	0.04	42.375	42.375	42.375	12
1738688100	42.36	0.24	0.58	42.115	42.36	42.1	1195
1738601700	42.115	-0.86	-1.99	42.115	42.115	42.115	12
1738342500	42.97	0.27	0.63	42.905	42.99	42.905	1112
1738256100	42.7	0.16	0.38	42.62	42.97	42.58	6741
1738169700	42.54	0.17	0.40	42.79	42.79	42.45	582
1738083300	42.37	-0.55	-1.28	42.32	42.425	42.095	3873
1737996900	42.92	0	0.00	42.92	42.92	42.92	0
1737737700	42.92	0.34	0.81	42.79	43.135	42.78	57902
1737651300	42.575	0.33	0.78	42.575	42.575	42.575	14
1737564900	42.245	0	0.00	42.245	42.245	42.245	0
1737478500	42.245	0.01	0.02	42.105	42.245	42.05	17933
1737392100	42.235	0.51	1.21	42.015	42.48	42	12285
1737132900	41.73	-0.05	-0.11	41.73	41.73	41.73	20
1737046500	41.775	0.64	1.56	41.775	41.87	41.645	237188
1736960100	41.135	0.42	1.04	41.135	41.135	41.135	2
1736873700	40.71	0	0.00	40.71	40.71	40.71	0
1736787300	40.71	-0.7	-1.68	40.695	40.71	40.58	1262
1736528100	41.405	0	0.00	41.405	41.405	41.405	0
1736441700	41.405	0	0.00	41.405	41.405	41.405	0
1736355300	41.405	0	0.00	41.405	41.405	41.405	0
1736268900	41.405	0	0.00	41.405	41.405	41.405	0
1736182500	41.405	0	0.00	41.405	41.405	41.405	0
1735923300	41.405	-0.11	-0.25	41.405	41.405	41.405	314
1735836900	41.51	0	0.00	41.51	41.51	41.51	0
1735577700	41.51	0	0.00	41.51	41.51	41.51	0
1735318500	41.51	0	0.00	41.51	41.51	41.51	0
1734972900	41.51	0.34	0.84	41.685	41.685	41.395	1214
1734713700	41.165	-0.32	-0.77	40.87	41.165	40.68	1122
1734627300	41.485	-1.04	-2.43	41.49	41.49	41.485	620
1734540900	42.52	0.26	0.62	42.51	42.52	42.36	790
1734454500	42.26	0	0.00	42.31	42.425	42.235	6880
1734368100	42.26	-0.41	-0.95	42.365	42.365	42.26	6
1734108900	42.665	0	0.00	42.665	42.665	42.665	0
1734022500	42.665	0	0.00	42.665	42.665	42.665	0
1733936100	42.665	-0.11	-0.25	42.6	42.665	42.6	1139
1733849700	42.77	0	0.00	42.77	42.77	42.77	0
1733763300	42.77	-0.16	-0.37	42.82	42.82	42.77	17
1733504100	42.93	0.32	0.75	42.56	42.94	42.56	4046
1733417700	42.61	0.16	0.39	42.445	42.635	42.445	2019
1733331300	42.445	0.49	1.18	42.44	42.45	42.44	3435
1733244900	41.95	-0.03	-0.06	42.06	42.06	41.95	8830
1733158500	41.975	0.09	0.23	41.755	41.975	40.72	482455

BNP Paribas Issuance

BNP Paribas Issuance

BNP Paribas Issuance

BNP Paribas Issuance

BNP Paribas Issuance

BNP Paribas Issuance

Xtrackers Msci Fintech I...

Nuveen Nasdaq 100 Dynami...

Prudential Financial

BNP Paribas Issuance

BNP Paribas Issuance

Societe Generale Effekten

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