ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,867.08
      -0.09%
      US Tech 100
      20,598.40
      -0.29%
      Dow Jones
      42,342.24
      0.04%
      Brent Oil
      72.375
      -0.49%
      Bitcoin
      97,237.52
      -2.83%
      Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.
      Get Started
      1. Home
      2. Investing
      3. ETFs
      4. Italy
      5. BIT
      6. Open Fund (PSEAFQ)

      7. Open Fund (PSEAFQ) Historical

      Open Fund

      Open Fund (PSEAFQ)

      BIT
      125.49
      0.00
      (0.00%)
      Closed December 19 11:30AM
      Delayed by 15 minutes
      PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
      10000000SP
      40000000SP
      120000000SP
      260000000SP
      520000000SP
      1560000000SP
      2600000000SP

      Empower your portfolio: Real-time discussions and actionable trading ideas.

      Premium
      DateCloseChangeChange %OpenHighLowVolume
      1734540900125.4900.00125.49125.49125.490
      1734454500125.490.160.13125.49125.49125.4910000
      1734368100125.3300.00125.33125.33125.330
      1734108900125.3300.00125.33125.33125.330
      1734022500125.3300.00125.33125.33125.330
      1733936100125.3300.00125.33125.33125.330
      1733849700125.330.350.28125.33125.33125.33163
      1733763300124.9800.00124.98124.98124.980
      1733504100124.9800.00124.98124.98124.980
      1733417700124.9800.00124.98124.98124.980
      1733331300124.9800.00124.98124.98124.980
      1733244900124.9800.00124.98124.98124.980
      1733158500124.9800.00124.98124.98124.980
      1732899300124.9800.00124.98124.98124.980
      1732812900124.9800.00124.98124.98124.980
      1732726500124.9800.00124.98124.98124.980
      1732640100124.9800.00124.98124.98124.980
      1732553700124.9800.00124.98124.98124.980
      1732294500124.9800.00124.98124.98124.980
      1732208100124.9800.00124.98124.98124.980
      1732121700124.9800.00124.98124.98124.980
      1732035300124.98-0.23-0.18124.98124.98124.9863
      1731945300125.2100.00125.21125.21125.210
      1731686100125.2100.00125.21125.21125.210
      1731599700125.2100.00125.21125.21125.210
      1731513300125.2100.00125.21125.21125.210
      1731426900125.2100.00125.21125.21125.210
      1731340500125.2100.00125.21125.21125.210
      1731081300125.2100.00125.21125.21125.210
      1730994900125.2100.00125.21125.21125.210
      1730908500125.2100.00125.21125.21125.210
      1730822100125.2100.00125.21125.21125.210
      1730735700125.2100.00125.21125.21125.210
      1730476500125.2100.00125.21125.21125.210
      1730390100125.2100.00125.21125.21125.210
      1730303700125.2100.00125.21125.21125.210
      1730217300125.2100.00125.21125.21125.210
      1730130900125.2100.00125.21125.21125.210
      1729871700125.2100.00125.21125.21125.210
      1729785300125.2100.00125.21125.21125.210
      1729698900125.2100.00125.21125.21125.210
      1729612500125.2100.00125.21125.21125.210
      1729526100125.2100.00125.21125.21125.210
      1729266900125.2100.00125.21125.21125.210
      1729180500125.210.270.22125.21125.21125.218800
      1729094100124.9400.00124.94124.94124.940
      1729007700124.9400.00124.94124.94124.940
      1728921300124.9400.00124.94124.94124.940
      1728662100124.9400.00124.94124.94124.940
      1728575700124.9400.00124.94124.94124.940
      1728489300124.9400.00124.94124.94124.940
      1728402900124.9400.00124.94124.94124.940
      1728316500124.9400.00124.94124.94124.940
      1728057300124.9400.00124.94124.94124.940
      1727970900124.9400.00124.94124.94124.940
      1727884500124.9400.00124.94124.94124.940
      1727798100124.9400.00124.94124.94124.940
      1727711700124.9400.00124.94124.94124.940
      1727452500124.9400.00124.94124.94124.940
      1727366100124.9400.00124.94124.94124.940
      1727279700124.940.050.04124.94124.94124.9497
      1727164800124.8900.00124.89124.89124.890
      1727078400124.8900.00124.89124.89124.890
      1726819200124.8900.00124.89124.89124.890
      1726732800124.8900.00124.89124.89124.890

      Your Recent History

      BIT
      PSEAFQ
      Open
      Delayed Upgrade Clock

      Go Ad-Free

      Subscribe to Ad free and enjoy an ad-free experience

      No Ads

      Try Now

      Keep the Ads