Exchange Traded Fund Historical Data - 3SAM | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

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

Exchange Traded Fund (3SAM)

32.65

-3.05

(-8.53%)

Closed 28 December 3:30AM

Delayed by 15 minutes

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

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1734972900	35.695	0	0.00	35.695	35.695	35.695	0
1734713700	35.695	3.52	10.94	37.47	37.47	35.695	19
1734627300	32.174999	0	0.00	32.174999	32.174999	32.174999	0
1734540900	32.174999	-1.18	-3.52	32.17	32.174999	32.17	17
1734454500	33.35	0	0.00	33.35	33.35	33.35	0
1734368100	33.35	2.65	8.63	32.615	34.235	32.615	77
1734108900	30.7	2.06	7.17	27.94	30.7	27.94	20
1734022500	28.645	-1.1	-3.68	28.32	28.645	28.32	340
1733936100	29.74	1.27	4.44	30.69	30.69	29.74	60
1733849700	28.475	0.77	2.78	28.7	28.7	28.15	63
1733763300	27.705	4.5	19.39	25.42	27.705	25.42	209
1733504100	23.205	0	0.00	23.205	23.205	23.205	0
1733417700	23.205	-1.71	-6.84	23.205	23.205	23.205	18
1733331300	24.91	0	0.00	24.91	24.91	24.91	0
1733244900	24.91	0	0.00	24.91	24.91	24.91	0
1733158500	24.91	0	0.00	24.91	24.91	24.91	0
1732899300	24.91	-0.28	-1.11	25.15	25.175	24.895	93
1732812900	25.19	-0.48	-1.85	25.825	25.825	25.18	153
1732726500	25.665	0	0.00	25.665	25.665	25.665	0
1732640100	25.665	0	0.00	25.665	25.665	25.665	0
1732553700	25.665	0	0.00	25.665	25.665	25.665	0
1732294500	25.665	0	0.00	25.665	25.665	25.665	0
1732208100	25.665	0	0.00	25.665	25.665	25.665	0
1732121700	25.665	0	0.00	25.665	25.665	25.665	0
1732035300	25.665	0	0.00	25.665	25.665	25.665	0
1731948900	25.665	1.02	4.12	25.67	25.67	25.665	1412
1731689700	24.65	0	0.00	24.65	24.65	24.65	0
1731603300	24.65	2.63	11.92	24.65	24.65	24.65	103
1731516900	22.025	0	0.00	22.025	22.025	22.025	0
1731430500	22.025	0	0.00	22.025	22.025	22.025	0
1731344100	22.025	0	0.00	22.025	22.025	22.025	0
1731084900	22.025	0	0.00	22.025	22.025	22.025	0
1730998500	22.025	0	0.00	22.025	22.025	22.025	0
1730912100	22.025	4.91	28.70	22.215	22.6	22.025	5651
1730825700	17.114	0	0.00	17.114	17.114	17.114	0
1730739300	17.114	0	0.00	17.114	17.114	17.114	0
1730480100	17.114	0	0.00	17.114	17.114	17.114	0
1730393700	17.114	0	0.00	17.114	17.114	17.114	0
1730307300	17.114	0	0.00	17.114	17.114	17.114	0
1730220900	17.114	-1.07	-5.89	16.954	17.114	16.954	70
1730134500	18.186	-0.2	-1.09	18.194	18.194	18.186	759
1729871700	18.386	0	0.00	18.386	18.386	18.386	0
1729785300	18.386	0	0.00	18.386	18.386	18.386	0
1729698900	18.386	0	0.00	18.386	18.386	18.386	0
1729612500	18.386	0	0.00	18.386	18.386	18.386	0
1729526100	18.386	0	0.00	18.386	18.386	18.386	0
1729266900	18.386	-0.13	-0.68	18.386	18.386	18.386	50
1729180500	18.512	0	0.00	18.512	18.512	18.512	0
1729094100	18.512	0	0.00	18.512	18.512	18.512	0
1729007700	18.512	1.36	7.94	18.512	18.512	18.512	1100
1728921300	17.15	0	0.00	17.15	17.15	17.15	0
1728662100	17.15	0	0.00	17.15	17.15	17.15	0
1728575700	17.15	0	0.00	17.15	17.15	17.15	0
1728489300	17.15	0	0.00	17.15	17.15	17.15	0
1728402900	17.15	0	0.00	17.15	17.15	17.15	0
1728316500	17.15	0	0.00	17.15	17.15	17.15	0
1728057300	17.15	0	0.00	17.15	17.15	17.15	0
1727970900	17.15	0	0.00	17.15	17.15	17.15	0
1727884500	17.15	-0.85	-4.72	17.8	17.8	17.15	1500
1727798100	18	1.74	10.67	18	18	18	300
1727711700	16.264	0	0.00	16.264	16.264	16.264	0
1727452500	16.264	0	0.00	16.264	16.264	16.264	0

Exchange Traded

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions