Etf More Historical Data - SDJE5D | ADVFN

Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.

Get Started

Home
Investing
ETFs
Italy
BIT
Etf (SDJE5D)
Etf (SDJE5D) Historical

SDJE5D Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 25 2024	48.095	-1.73	-3.47%	48.095	48.095	48.095	51
Jun 24 2024	49.825	0.00	0.00%	49.825	49.825	49.825	0
Jun 21 2024	49.825	0.00	0.00%	49.825	49.825	49.825	0
Jun 20 2024	49.825	0.00	0.00%	49.825	49.825	49.825	0
Jun 19 2024	49.825	0.00	0.00%	49.825	49.825	49.825	0
Jun 18 2024	49.825	0.00	0.00%	49.825	49.825	49.825	0
Jun 17 2024	49.825	0.00	0.00%	49.825	49.825	49.825	0
Jun 14 2024	49.825	0.00	0.00%	49.825	49.825	49.825	0
Jun 13 2024	49.825	0.00	0.00%	49.825	49.825	49.825	0
Jun 12 2024	49.825	-0.49	-0.96%	49.825	49.825	49.825	15
Jun 11 2024	50.31	-0.19	-0.38%	50.31	50.31	50.31	50
Jun 10 2024	50.50	0.00	0.00%	50.50	50.50	50.50	0
Jun 07 2024	50.50	-0.20	-0.39%	50.50	50.50	50.50	60
Jun 06 2024	50.70	0.44	0.88%	50.70	50.70	50.70	108
Jun 05 2024	50.26	0.00	0.00%	50.26	50.26	50.26	0
Jun 04 2024	50.26	0.00	0.00%	50.26	50.26	50.26	0
Jun 03 2024	50.26	0.57	1.15%	50.26	50.26	50.26	3
May 31 2024	49.69	0.00	0.00%	49.69	49.69	49.69	0
May 30 2024	49.69	0.09	0.18%	49.69	49.69	49.69	50
May 29 2024	49.60	1.21	2.50%	49.99	49.99	49.60	2,835
May 28 2024	48.39	0.00	0.00%	48.39	48.39	48.39	0
May 27 2024	48.39	0.00	0.00%	48.39	48.39	48.39	0
May 24 2024	48.39	0.00	0.00%	48.39	48.39	48.39	0
May 23 2024	48.39	0.00	0.00%	48.39	48.39	48.39	0
May 22 2024	48.39	0.00	0.00%	48.39	48.39	48.39	0
May 21 2024	48.39	0.00	0.00%	48.39	48.39	48.39	0
May 20 2024	48.39	0.00	0.00%	48.39	48.39	48.39	0
May 17 2024	48.39	0.00	0.00%	48.39	48.39	48.39	0
May 16 2024	48.39	0.00	0.00%	48.39	48.39	48.39	0
May 15 2024	48.39	0.00	0.00%	48.39	48.39	48.39	0
May 14 2024	48.39	0.00	0.00%	48.39	48.39	48.39	0
May 13 2024	48.39	0.00	0.00%	48.39	48.39	48.39	0
May 10 2024	48.39	0.00	0.00%	48.39	48.39	48.39	0
May 09 2024	48.39	0.00	0.00%	48.39	48.39	48.39	0
May 08 2024	48.39	0.00	0.00%	48.39	48.39	48.39	0
May 07 2024	48.39	0.00	0.00%	48.39	48.39	48.39	0
May 06 2024	48.39	0.00	0.00%	48.39	48.39	48.39	0
May 03 2024	48.39	0.00	0.00%	48.39	48.39	48.39	0
May 02 2024	48.39	-1.16	-2.34%	48.39	48.39	48.39	3
Apr 30 2024	49.55	0.00	0.00%	49.55	49.55	49.55	0
Apr 29 2024	49.55	0.62	1.27%	49.55	49.55	49.55	45
Apr 26 2024	48.93	0.00	0.00%	48.93	48.93	48.93	0
Apr 25 2024	48.93	-0.48	-0.97%	48.95	48.95	48.93	2,044
Apr 24 2024	49.41	1.09	2.26%	49.495	49.495	49.41	144
Apr 23 2024	48.32	0.00	0.00%	48.32	48.32	48.32	0
Apr 22 2024	48.32	0.02	0.04%	48.32	48.32	48.32	4,181
Apr 19 2024	48.30	0.00	0.00%	48.30	48.30	48.30	0
Apr 18 2024	48.30	0.00	0.00%	48.30	48.30	48.30	0
Apr 17 2024	48.30	-0.57	-1.17%	48.31	48.31	48.30	27
Apr 16 2024	48.87	0.00	0.00%	48.87	48.87	48.87	0
Apr 15 2024	48.87	0.00	0.00%	48.87	48.87	48.87	0
Apr 12 2024	48.87	0.00	0.00%	48.87	48.87	48.87	0
Apr 11 2024	48.87	0.00	0.00%	48.87	48.87	48.87	0
Apr 10 2024	48.87	0.00	0.00%	48.87	48.87	48.87	0
Apr 09 2024	48.87	-0.62	-1.25%	48.875	48.875	48.87	2,048
Apr 08 2024	49.49	-0.21	-0.41%	49.49	49.49	49.49	120
Apr 05 2024	49.695	0.00	0.00%	49.695	49.695	49.695	0
Apr 04 2024	49.695	0.27	0.56%	49.695	49.695	49.695	3
Apr 03 2024	49.42	0.00	0.00%	49.42	49.42	49.42	0
Apr 02 2024	49.42	-0.23	-0.45%	50.03	50.03	49.42	8
Mar 28 2024	49.645	0.00	0.00%	49.645	49.645	49.645	0

Delayed Upgrade Clock