Brompton North American Financials Dividend ETF Historical Data - BFIN.U

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

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

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1732315200	28.35	0.2	0.71	28.35	28.35	28.35	0
1732228800	28.15	0.41	1.48	28.15	28.15	28.15	0
1732142400	27.74	-0.09	-0.32	27.74	27.74	27.74	0
1732056000	27.83	-0.05	-0.18	27.83	27.83	27.83	0
1731969600	27.88	0.03	0.11	27.88	27.88	27.88	0
1731710400	27.85	0.08	0.29	27.85	27.85	27.85	0
1731624000	27.77	-0.03	-0.11	27.77	27.77	27.77	0
1731537600	27.8	-0.03	-0.11	27.8	27.8	27.8	0
1731451200	27.83	-0.07	-0.25	27.83	27.83	27.83	0
1731364800	27.9	0.4	1.45	27.9	27.9	27.9	0
1731105600	27.5	0.1	0.36	27.5	27.5	27.5	0
1731019200	27.4	-0.44	-1.58	27.4	27.4	27.4	0
1730932800	27.84	1.97	7.61	27.84	27.84	27.84	0
1730846400	25.87	0.4	1.57	25.87	25.87	25.87	0
1730760000	25.47	-0.16	-0.62	25.47	25.47	25.47	0
1730497200	25.63	-0.08	-0.31	25.63	25.63	25.63	0
1730410800	25.71	-0.47	-1.80	25.71	25.71	25.71	0
1730324400	26.18	0.04	0.15	26.18	26.18	26.18	0
1730238000	26.14	-0.1	-0.38	26.14	26.14	26.14	0
1730151600	26.24	0.47	1.82	26.24	26.24	26.24	0
1729892400	25.77	-0.33	-1.26	25.77	25.77	25.77	0
1729806000	26.1	0.1	0.38	26.1	26.1	26.1	0
1729719600	26	-0.03	-0.12	26	26	26	0
1729633200	26.03	0.07	0.27	26.03	26.03	26.03	0
1729546800	25.96	-0.31	-1.18	25.96	25.96	25.96	0
1729287600	26.27	-0.02	-0.08	26.27	26.27	26.27	0
1729201200	26.29	0.11	0.42	26.29	26.29	26.29	0
1729114800	26.18	0.39	1.51	26.18	26.18	26.18	0
1729028400	25.79	0.13	0.51	25.79	25.79	25.79	0
1728682800	25.66	0.62	2.48	25.66	25.66	25.66	0
1728596400	25.04	-0.05	-0.20	25.04	25.04	25.04	0
1728510000	25.09	0.2	0.80	25.09	25.09	25.09	0
1728423600	24.89	0.04	0.16	24.89	24.89	24.89	0
1728337200	24.85	-0.19	-0.76	24.85	24.85	24.85	0
1728078000	25.04	0.54	2.20	25.04	25.04	25.04	0
1727991600	24.5	-0.11	-0.45	24.5	24.5	24.5	0
1727905200	24.61	0.05	0.20	24.61	24.61	24.61	0
1727818800	24.56	-0.14	-0.57	24.56	24.56	24.56	0
1727732400	24.7	0.1	0.41	24.62	24.7	24.46	1500
1727473200	24.6	-0.1	-0.40	24.6	24.6	24.6	0
1727386800	24.7	0.24	0.98	24.7	24.7	24.7	0
1727300400	24.46	-0.1	-0.41	24.46	24.46	24.46	0
1727214000	24.56	-0.13	-0.53	24.56	24.56	24.56	0
1727127600	24.69	-0.03	-0.12	24.69	24.69	24.69	0
1726868400	24.72	-0.04	-0.16	24.72	24.72	24.72	0
1726782000	24.76	0.47	1.93	24.76	24.76	24.76	0
1726695600	24.29	0	0.00	24.29	24.29	24.29	0
1726609200	24.29	0.16	0.66	24.29	24.29	24.29	0
1726522800	24.13	0.26	1.09	24.13	24.13	24.13	0
1726263600	23.87	0.18	0.76	23.87	23.87	23.87	0
1726177200	23.69	0.03	0.13	23.69	23.69	23.69	0
1726090800	23.66	-0.04	-0.17	23.66	23.66	23.66	0
1726004400	23.7	-0.33	-1.37	23.7	23.7	23.7	0
1725918000	24.03	0.3	1.26	24.03	24.03	24.03	0
1725658800	23.73	-0.44	-1.82	23.73	23.73	23.73	0
1725572400	24.17	-0.21	-0.86	24.17	24.17	24.17	0
1725486000	24.38	0.01	0.04	24.38	24.38	24.38	0
1725399600	24.37	-0.33	-1.34	24.37	24.37	24.37	0
1725054000	24.7	0.13	0.53	24.7	24.7	24.7	0
1724967600	24.57	0.12	0.49	24.57	24.57	24.57	0
1724881200	24.45	0.11	0.45	24.45	24.45	24.45	0
1724794800	24.34	0.07	0.29	24.34	24.34	24.34	0
1724708400	24.27	0	0.00	24.27	24.27	24.27	0

	Real-time Prices	Level 2
Dow Jones Indices
OTCBB
New York Stock Exchange
NASDAQ
American Stock Exchange
OTCMarkets
Precious Metal

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Brompton North American Financials Dividend ETF (BFIN.U)

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

Your Recent History

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

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

BLACK FRIDAY

Save up to 65%* for Small Cap Pro

1 year 40%, 2 years 50% and *3 years 65%

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Brompton North American Financials Dividend ETF (BFIN.U) Historical

Brompton North American Financials Dividend ETF (BFIN.U)

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

Your Recent History

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