ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Exchange Traded Fund

Exchange Traded Fund (3SAM)

40.03
-0.105
(-0.26%)
Closed January 13 11:30AM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
10000000SP
40000000SP
120000000SP
260000000SP
520000000SP
1560000000SP
2600000000SP

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

DateCloseChangeChange %OpenHighLowVolume
1736528100404.713.3036.50540.32536.41382
173644170035.3051.263.6935.54535.54535.30537
173635530034.055.2418.1731.75534.13531.755243
173626890028.81500.0028.81528.81528.8150
173618250028.815-5.16-15.1828.83529.3128.752433
173592330033.97-0.83-2.3935.94535.94533.979
173583690034.82.156.5834.8353534.869
173557770032.6500.0032.6532.6532.650
173531850032.65-3.05-8.5332.732.732.6541
173497290035.69500.0035.69535.69535.6950
173471370035.6953.5210.9437.4737.4735.69519
173462730032.17499900.0032.17499932.17499932.1749990
173454090032.174999-1.18-3.5232.1732.17499932.1717
173445450033.3500.0033.3533.3533.350
173436810033.352.658.6332.61534.23532.61577
173410890030.72.067.1727.9430.727.9420
173402250028.645-1.1-3.6828.3228.64528.32340
173393610029.741.274.4430.6930.6929.7460
173384970028.4750.772.7828.728.728.1563
173376330027.7054.519.3925.4227.70525.42209
173350410023.20500.0023.20523.20523.2050
173341770023.205-1.71-6.8423.20523.20523.20518
173333130024.9100.0024.9124.9124.910
173324490024.9100.0024.9124.9124.910
173315850024.9100.0024.9124.9124.910
173289930024.91-0.28-1.1125.1525.17524.89593
173281290025.19-0.48-1.8525.82525.82525.18153
173272650025.66500.0025.66525.66525.6650
173264010025.66500.0025.66525.66525.6650
173255370025.66500.0025.66525.66525.6650
173229450025.66500.0025.66525.66525.6650
173220810025.66500.0025.66525.66525.6650
173212170025.66500.0025.66525.66525.6650
173203530025.66500.0025.66525.66525.6650
173194890025.6651.024.1225.6725.6725.6651412
173168970024.6500.0024.6524.6524.650
173160330024.652.6311.9224.6524.6524.65103
173151690022.02500.0022.02522.02522.0250
173143050022.02500.0022.02522.02522.0250
173134410022.02500.0022.02522.02522.0250
173108490022.02500.0022.02522.02522.0250
173099850022.02500.0022.02522.02522.0250
173091210022.0254.9128.7022.21522.622.0255651
173082570017.11400.0017.11417.11417.1140
173073930017.11400.0017.11417.11417.1140
173048010017.11400.0017.11417.11417.1140
173039370017.11400.0017.11417.11417.1140
173030730017.11400.0017.11417.11417.1140
173022090017.114-1.07-5.8916.95417.11416.95470
173013450018.186-0.2-1.0918.19418.19418.186759
172987170018.38600.0018.38618.38618.3860
172978530018.38600.0018.38618.38618.3860
172969890018.38600.0018.38618.38618.3860
172961250018.38600.0018.38618.38618.3860
172952610018.38600.0018.38618.38618.3860
172926690018.386-0.13-0.6818.38618.38618.38650
172918050018.51200.0018.51218.51218.5120
172909410018.51200.0018.51218.51218.5120
172900770018.5121.367.9418.51218.51218.5121100
172889280017.1500.0017.1517.1517.150