ETF Historical Data - BXX | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
Italy
BIT
ETF (BXX)
ETF (BXX) Historical

ETF (BXX)

0.8101

0.00

(0.00%)

Closed 25 November 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
1732294500	0.8101	-0.0104	-1.27	0.809	0.829	0.809	224459
1732208100	0.8205	-0.0022	-0.27	0.8308	0.843	0.8204	324313
1732121700	0.8227	-0.0022	-0.27	0.8116	0.8308	0.8116	159974
1732035300	0.8249	0.0096	1.18	0.8217	0.8422	0.8217	525133
1731948900	0.8153	0.0153	1.91	0.8169999	0.8179	0.8141	7762
1731689700	0.8	0.0049	0.62	0.8068999	0.8068999	0.8	7000
1731603300	0.7951	-0.0389	-4.66	0.8188	0.8188	0.7941	296339
1731516900	0.834	0.0088	1.07	0.8307	0.84	0.8213	97727
1731430500	0.8252	0.0352	4.46	0.805	0.8262	0.7994	410540
1731344100	0.79	-0.0181	-2.24	0.7919	0.7919	0.785	211596
1731084900	0.8081	0.0201	2.55	0.8	0.81	0.8	108146
1730998500	0.788	-0.021	-2.60	0.8007	0.8036	0.788	144384
1730912100	0.809	0.0256	3.27	0.774	0.81	0.7653	905423
1730825700	0.7834	-0.0034	-0.43	0.7887999	0.7887999	0.7834	227309
1730739300	0.7868	0.0072	0.92	0.7822	0.7868	0.7822	269054
1730480100	0.7796	-0.0207	-2.59	0.7966	0.7966	0.778	73652
1730393700	0.8003	0.0222	2.85	0.7936	0.8044	0.789	1125987
1730307300	0.7781	0.0188	2.48	0.766	0.7852	0.766	1732905
1730220900	0.7593	0.0072	0.96	0.7471	0.7593	0.7471	1033236
1730134500	0.7521	-0.0094	-1.23	0.7564	0.7652	0.7521	1050036
1729871700	0.7615	-0.0021	-0.28	0.767	0.7697	0.7603	563454
1729785300	0.7635999	-0.0044	-0.57	0.7613	0.7635999	0.7533	160256
1729698900	0.768	0.0062	0.81	0.7625999	0.7723	0.7625999	1216333
1729612500	0.7618	0.0005	0.07	0.7599	0.7708	0.7559	433959
1729526100	0.7613	0.0133	1.78	0.751	0.7614	0.7477	340160
1729266900	0.748	-0.0091	-1.20	0.7524999	0.7528	0.748	146265
1729180500	0.7571	-0.009	-1.17	0.7674	0.7674	0.756	399421
1729094100	0.7661	0.014	1.86	0.7717	0.7736	0.7661	319256
1729007700	0.7521	0.0141	1.91	0.7289	0.7543	0.7289	483835
1728921300	0.738	-0.0046	-0.62	0.7433	0.7433	0.738	101531
1728662100	0.7426	-0.011	-1.46	0.7539	0.7549	0.7423999	184415
1728575700	0.7536	-0.0004	-0.05	0.7539	0.758	0.7524999	424623
1728489300	0.754	-0.0051	-0.67	0.7637	0.7637	0.754	16900
1728402900	0.7591	0.0071	0.94	0.7649	0.7685999	0.7573	264183
1728316500	0.752	-0.0026	-0.34	0.7524999	0.7623	0.7502	816062
1728057300	0.7546	-0.0138	-1.80	0.7695999	0.7695999	0.7502	125037
1727970900	0.7684	0.0094	1.24	0.764	0.7703	0.7608	629324
1727884500	0.759	0.0011	0.15	0.7518	0.7606	0.748	496523
1727798100	0.7579	0.0198	2.68	0.745	0.7604	0.7401	1157621
1727711700	0.7381	0.0158	2.19	0.7282	0.7388	0.7258	607706
1727452500	0.7223	-0.0122	-1.66	0.7302999	0.7316	0.722	363031
1727366100	0.7345	-0.0339	-4.41	0.7459	0.7479	0.7327	392820
1727279700	0.7684	0.0019	0.25	0.769	0.7692	0.7665999	167361
1727193300	0.7665	-0.0127	-1.63	0.7614	0.7665	0.7571	283650
1727106900	0.7792	-0.0037	-0.47	0.7849	0.7864	0.7779	962736
1726847700	0.7829	0.0201	2.64	0.7675999	0.7829	0.7675999	54261
1726761300	0.7628	-0.034	-4.27	0.7766999	0.7815	0.7628	62534
1726674900	0.7967999	0.0111999	1.43	0.7916	0.7967999	0.7916	28948
1726588500	0.7856	-0.0114	-1.43	0.7922	0.7922	0.7846	45311
1726502100	0.797	0.0068	0.86	0.7917999	0.797	0.7917999	15163
1726242900	0.7902	-0.009	-1.13	0.7979	0.7983	0.7902	37724
1726156500	0.7992	-0.0256	-3.10	0.7977	0.7992	0.7951	192716
1726070100	0.8248	-0.0022	-0.27	0.8135	0.8248	0.808	233679
1725983700	0.827	0.0191001	2.36	0.8156	0.827	0.8125	44150
1725897300	0.8078999	-0.02	-2.42	0.8192	0.8192	0.8078999	57489
1725638100	0.8279	0.0301	3.77	0.8068	0.8279	0.7982	88363
1725551700	0.7978	0.0090001	1.14	0.7957999	0.7994	0.7902	169166
1725465300	0.7887999	0.0187999	2.44	0.7866	0.7887999	0.785	222469
1725378900	0.77	0.0121	1.60	0.7501	0.77	0.7501	384711
1725292500	0.7579	0.0093	1.24	0.7635	0.7642	0.7579	157575
1725033300	0.7486	-0.0045	-0.60	0.75	0.75	0.7486	10500
1724946900	0.7531	-0.0145	-1.89	0.7649	0.7649	0.7531	336975
1724860500	0.7675999	-0.0035	-0.45	0.7659	0.7675999	0.7623	157158
1724774100	0.7711	0.0025001	0.33	0.7685999	0.7713	0.7681	23956
1724687700	0.7685999	0.0010999	0.14	0.7713	0.7713	0.7685	384738

Akademiska 2037

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