Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
ETFs
Italy
BIT
Exchange Traded Fund (3SPA)
Exchange Traded Fund (3SPA) Historical

3SPA Exchange Traded Fund

0.0019

0.0001 (5.56%)

Jun 07 2024 - Closed

Delayed by 15 minutes

3SPA Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 07 2024	0.0019	0.0001	5.56%	0.0019	0.0019	0.0019	15,000
Jun 06 2024	0.0018	-0.0007	-28.00%	0.0019	0.0019	0.0018	300,000
Jun 05 2024	0.0025	0.00	0.00%	0.0025	0.0025	0.0025	0
Jun 04 2024	0.0025	0.0001	4.17%	0.0025	0.0025	0.0025	40,000
Jun 03 2024	0.0024	0.00	0.00%	0.0024	0.0024	0.0024	0
May 31 2024	0.0024	-0.0004	-14.29%	0.0023	0.0024	0.0023	566,000
May 30 2024	0.0028	0.00	0.00%	0.0028	0.0028	0.0028	0
May 29 2024	0.0028	0.0002	7.69%	0.0028	0.0028	0.0028	140,000
May 28 2024	0.0026	-0.0002	-7.14%	0.0026	0.0026	0.0026	10,000
May 27 2024	0.0028	0.00	0.00%	0.0029	0.0029	0.0028	760,000
May 24 2024	0.0028	0.00	0.00%	0.0028	0.0028	0.0028	90,000
May 23 2024	0.0028	0.0005	21.74%	0.0025	0.0028	0.0025	557,000
May 22 2024	0.0023	0.00	0.00%	0.0023	0.0023	0.0023	0
May 21 2024	0.0023	0.00	0.00%	0.0023	0.0023	0.0023	0
May 20 2024	0.0023	0.00	0.00%	0.0023	0.0023	0.0023	43,333
May 17 2024	0.0023	0.00	0.00%	0.0023	0.0023	0.0023	0
May 16 2024	0.0023	-0.0006	-20.69%	0.0025	0.0025	0.0023	100,000
May 15 2024	0.0029	0.00	0.00%	0.0029	0.0029	0.0029	0
May 14 2024	0.0029	0.00	0.00%	0.0029	0.0029	0.0029	0
May 13 2024	0.0029	0.00	0.00%	0.0029	0.0029	0.0029	0
May 10 2024	0.0029	0.0002	7.40%	0.0029	0.0029	0.0029	220,000
May 09 2024	0.0027	0.0001	3.85%	0.0025	0.0027	0.0025	10,001
May 08 2024	0.0026	0.0002	8.34%	0.0024	0.0026	0.0024	827,697
May 07 2024	0.0024	0.0004	20.00%	0.0024	0.0024	0.0022	1,551,000
May 06 2024	0.002	-0.0005	-20.00%	0.0021	0.0021	0.0019	2,050,000
May 03 2024	0.0025	0.00	0.00%	0.0025	0.0025	0.0025	0
May 02 2024	0.0025	-0.0003	-10.71%	0.0026	0.0026	0.0025	449,999
Apr 30 2024	0.0028	0.0002	7.69%	0.0028	0.0028	0.0028	50,000
Apr 29 2024	0.0026	-0.0004	-13.33%	0.0026	0.0026	0.0026	100,000
Apr 26 2024	0.003	0.00	0.00%	0.003	0.003	0.003	0
Apr 25 2024	0.003	0.00	0.00%	0.003	0.003	0.003	0
Apr 24 2024	0.003	0.0001	3.45%	0.003	0.003	0.003	100,000
Apr 23 2024	0.0029	-0.0005	-14.71%	0.0032	0.0032	0.0029	600,000
Apr 22 2024	0.0034	0.00	0.00%	0.0034	0.0034	0.0034	0
Apr 19 2024	0.0034	0.00	0.00%	0.0035	0.0035	0.0034	113,333
Apr 18 2024	0.0034	0.0002	6.25%	0.0031	0.0034	0.0031	200,000
Apr 17 2024	0.0032	0.00	0.00%	0.0032	0.0032	0.0032	50,000
Apr 16 2024	0.0032	0.0006	23.08%	0.0029	0.0032	0.0029	2,675,447
Apr 15 2024	0.0026	-0.0001	-3.70%	0.0026	0.0026	0.0026	40,000
Apr 12 2024	0.0027	-0.0002	-6.90%	0.0027	0.0027	0.0027	370,370
Apr 11 2024	0.0029	0.0003	11.53%	0.0029	0.0029	0.0029	344,827
Apr 10 2024	0.0026	0.00	0.00%	0.0026	0.0026	0.0026	0
Apr 09 2024	0.0026	-0.0002	-7.14%	0.0026	0.0026	0.0026	100,000
Apr 08 2024	0.0028	0.00	0.00%	0.0028	0.0028	0.0028	0
Apr 05 2024	0.0028	0.0004	16.67%	0.0028	0.0028	0.0028	40,000
Apr 04 2024	0.0024	-0.0003	-11.11%	0.0023	0.0024	0.0023	998,600
Apr 03 2024	0.0027	-0.0001	-3.57%	0.0027	0.0027	0.0027	731,707
Apr 02 2024	0.0028	0.0003	12.00%	0.0026	0.0028	0.0026	418,600
Mar 28 2024	0.0025	0.0005	25.00%	0.0024	0.0025	0.0024	1,390,000
Mar 27 2024	0.002	-0.0002	-9.09%	0.002	0.002	0.002	5,000,000
Mar 26 2024	0.0022	0.00	0.00%	0.0022	0.0022	0.0022	0
Mar 25 2024	0.0022	0.00	0.00%	0.0022	0.0022	0.0022	0
Mar 22 2024	0.0022	0.0001	4.76%	0.0022	0.0022	0.0022	10,000
Mar 21 2024	0.0021	-0.0005	-19.23%	0.0019	0.0021	0.0019	6,020,000
Mar 20 2024	0.0026	0.00	0.00%	0.0026	0.0026	0.0026	0
Mar 19 2024	0.0026	0.0002	8.34%	0.0026	0.0026	0.0026	11,576,468
Mar 18 2024	0.0024	0.0001	4.35%	0.0025	0.0025	0.0024	230,000
Mar 15 2024	0.0023	0.0004	21.05%	0.0022	0.0025	0.0022	10,533,334
Mar 14 2024	0.0019	-0.0001	-5.00%	0.0021	0.0021	0.0019	15,010,000
Mar 13 2024	0.002	0.00	0.00%	0.002	0.002	0.002	500,000
Mar 12 2024	0.002	0.0001	5.26%	0.0019	0.002	0.0019	7,650,000
Mar 11 2024	0.0019	0.00	0.00%	0.0019	0.0019	0.0018	9,050,000

Exchange Traded

Delayed Upgrade Clock