ETF Historical Data - CYBR | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

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

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
1722009300	6.5759999	0.05	0.84	6.605	6.65	6.5759999	1769
1721922900	6.521	-0.06	-0.87	6.522	6.524	6.486	2807
1721836500	6.578	-0.1	-1.48	6.606	6.618	6.578	21243
1721750100	6.6769999	0.11	1.64	6.561	6.6769999	6.561	102
1721663700	6.569	0.04	0.67	6.55	6.569	6.55	1970
1721404500	6.525	-0.13	-1.95	6.538	6.588	6.507	36085
1721318100	6.655	-0.01	-0.17	6.666	6.75	6.65	2450
1721231700	6.666	-0.1	-1.43	6.747	6.755	6.666	36971
1721145300	6.763	0.02	0.34	6.739	6.773	6.725	7009
1721058900	6.74	0.11	1.72	6.665	6.744	6.665	78385
1720799700	6.626	0.01	0.14	6.602	6.626	6.602	1700
1720713300	6.617	0.14	2.15	6.556	6.689	6.551	4249
1720626900	6.478	-0.06	-0.95	6.5759999	6.6	6.478	7164
1720540500	6.54	-0.09	-1.39	6.7	6.7	6.54	3983
1720454100	6.632	-0.04	-0.57	6.6929999	6.704	6.632	2648
1720194900	6.67	-0.03	-0.40	6.681	6.681	6.64	2436
1720108500	6.697	-0.03	-0.48	6.687	6.699	6.687	516
1720022100	6.729	0.03	0.48	6.721	6.741	6.71	13136
1719935700	6.697	0.03	0.47	6.68	6.734	6.667	5841
1719849300	6.666	-0.04	-0.55	6.719	6.736	6.644	6847
1719590100	6.703	0.07	1.12	6.699	6.73	6.689	15273
1719503700	6.6289999	0.18	2.76	6.479	6.6289999	6.464	7227
1719417300	6.4509999	0.01	0.14	6.4509999	6.472	6.418	7042
1719330900	6.442	0.01	0.16	6.44	6.454	6.44	7008
1719244500	6.432	0.03	0.50	6.44	6.44	6.4109999	1689
1718985300	6.4	0.05	0.79	6.378	6.4	6.35	5841
1718898900	6.35	0.01	0.14	6.38	6.385	6.32	5640
1718812500	6.341	-0.04	-0.61	6.355	6.355	6.341	721
1718726100	6.38	0.01	0.16	6.406	6.42	6.38	2632
1718639700	6.37	-0.05	-0.78	6.423	6.43	6.367	1020
1718380500	6.42	-0.05	-0.77	6.45	6.452	6.416	3544
1718294100	6.47	-0.02	-0.32	6.478	6.478	6.47	210
1718207700	6.491	0.08	1.25	6.491	6.491	6.491	407
1718121300	6.4109999	-0.01	-0.08	6.41	6.42	6.39	1855
1718034900	6.416	0.16	2.54	6.336	6.422	6.321	6051
1717775700	6.257	-0.03	-0.40	6.265	6.2699999	6.257	5945
1717689300	6.282	0.1	1.62	6.253	6.282	6.253	1053
1717602900	6.182	0.02	0.36	6.162	6.192	6.16	6520
1717516500	6.16	-0.06	-1.00	6.138	6.16	6.124	2095
1717430100	6.222	0.08	1.30	6.242	6.275	6.222	4808
1717170900	6.142	-0.14	-2.21	6.2699999	6.2699999	6.142	6182
1717084500	6.281	-0.19	-2.91	6.4029999	6.434	6.277	13462
1716998100	6.469	-0.03	-0.48	6.425	6.474	6.385	1934
1716911700	6.5	-0.05	-0.69	6.546	6.551	6.5	3763
1716825300	6.545	0.02	0.29	6.527	6.546	6.514	3932
1716566100	6.526	-0.04	-0.56	6.54	6.54	6.509	3725
1716479700	6.563	-0.04	-0.56	6.65	6.65	6.55	1847
1716393300	6.6	0.01	0.15	6.59	6.601	6.57	4305
1716306900	6.59	0	0.08	6.589	6.59	6.586	8296
1716220500	6.585	-0.02	-0.23	6.62	6.621	6.583	7332
1715961300	6.6	-0.03	-0.38	6.62	6.632	6.6	18910
1715874900	6.625	0.05	0.71	6.635	6.635	6.612	4211
1715788500	6.578	0.04	0.58	6.569	6.601	6.55	32433
1715702100	6.54	0.04	0.62	6.524	6.57	6.524	4072
1715615700	6.5	-0.01	-0.12	6.496	6.5	6.479	14702
1715356500	6.508	0.04	0.63	6.5	6.508	6.475	5184
1715270100	6.467	0	0.02	6.47	6.473	6.444	22864
1715183700	6.466	-0.1	-1.46	6.585	6.588	6.466	6998
1715097300	6.562	0	0.00	6.614	6.614	6.533	16801
1715010900	6.562	0.11	1.64	6.502	6.5759999	6.495	3014
1714751700	6.456	-0.1	-1.59	6.5039999	6.55	6.456	21799
1714665300	6.5599999	-0	-0.02	6.5759999	6.61	6.5599999	2622
1714492500	6.561	-0.13	-1.91	6.592	6.608	6.561	3236
1714406100	6.689	0.01	0.22	6.6529999	6.689	6.64	1772

Invesco Quant St Esg Gbl...

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