ETF Historical Data - DSUS | 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 (DSUS)
ETF (DSUS) 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

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1732294500	107.46	1.13	1.06	107.54	107.54	107.46	208
1732208100	106.33	0.48	0.45	106.44	106.44	106.19	68
1732121700	105.85	0.81	0.77	105.85	105.85	105.85	29
1732035300	105.04	-1.51	-1.42	105.73	105.73	104.97	34
1731948900	106.55	-0.68	-0.63	106.55	106.55	106.55	180
1731689700	107.23	0.81	0.76	107.07	107.23	107.07	100
1731603300	106.42	0.2	0.19	107.25	107.25	106.42	146
1731516900	106.22	0.81	0.77	106.22	106.22	106.22	15
1731430500	105.41	1.05	1.01	105.41	105.41	105.41	8
1731344100	104.36	-0.03	-0.03	104.36	104.36	104.36	5
1731084900	104.39	0	0.00	104.39	104.39	104.39	0
1730998500	104.39	2.93	2.89	104.39	104.39	104.39	50
1730912100	101.46	0	0.00	101.46	101.46	101.46	0
1730825700	101.46	-0.17	-0.17	101.46	101.46	101.46	50
1730739300	101.63	0.48	0.47	101.63	101.63	101.63	177
1730480100	101.15	0.15	0.15	101.8	101.8	101.05	101
1730393700	101	0	0.00	101	101	101	0
1730307300	101	-0.2	-0.20	100.45	101	100.45	9
1730220900	101.2	0	0.00	101.2	101.2	101.2	0
1730134500	101.2	0.34	0.34	101.21	101.21	101.2	45
1729871700	100.86	0	0.00	100.86	100.86	100.86	0
1729785300	100.86	-0.17	-0.17	100.76	100.86	100.76	300
1729698900	101.03	1.27	1.27	100.81	101.03	100.81	100
1729612500	99.76	1.02	1.03	99.98	99.98	99.76	77
1729526100	98.74	0	0.00	98.74	98.74	98.74	0
1729266900	98.74	0	0.00	98.74	98.74	98.74	0
1729180500	98.74	1.34	1.38	97.88	98.74	97.88	13
1729094100	97.4	0	0.00	97.4	97.4	97.4	0
1729007700	97.4	-0.6	-0.61	97.66	97.86	97.4	82
1728921300	98	0	0.00	98	98	98	0
1728662100	98	0	0.00	98	98	98	0
1728575700	98	1.42	1.47	97.64	98	97.64	217
1728489300	96.58	0.26	0.27	96.58	96.58	96.58	50
1728402900	96.32	0	0.00	96.32	96.32	96.32	0
1728316500	96.32	3.22	3.46	96.32	96.32	96.32	3
1728057300	93.1	0	0.00	93.1	93.1	93.1	0
1727970900	93.1	0.2	0.22	92.96	93.1	92.96	933
1727884500	92.9	0.95	1.03	92.9	92.9	92.9	2700
1727798100	91.95	0.84	0.92	91.95	91.95	91.95	1
1727711700	91.11	0	0.00	91.11	91.11	91.11	0
1727452500	91.11	0	0.00	91.11	91.11	91.11	0
1727366100	91.11	0	0.00	91.11	91.11	91.11	0
1727279700	91.11	-0.57	-0.62	91.11	91.11	91.11	100
1727193300	91.68	0.03	0.03	91.69	91.69	91.68	118
1727106900	91.65	0.92	1.01	91.65	91.65	91.65	1
1726847700	90.73	0	0.00	90.73	90.73	90.73	0
1726761300	90.73	0.73	0.81	90.73	90.73	90.73	15
1726674900	90	0	0.00	90	90	90	0
1726588500	90	-0.51	-0.56	89.75	90	89.75	185
1726502100	90.51	-0.93	-1.02	90.51	90.51	90.51	1
1726242900	91.44	0	0.00	91.44	91.44	91.44	0
1726156500	91.44	-0.45	-0.49	91.44	91.44	91.44	2
1726070100	91.89	0	0.00	91.89	91.89	91.89	0
1725983700	91.89	1.29	1.42	91.89	91.89	91.89	177
1725897300	90.6	0	0.00	90.6	90.6	90.6	0
1725638100	90.6	-1.65	-1.79	91.15	91.15	90.6	222
1725551700	92.25	0	0.00	92.25	92.25	92.25	0
1725465300	92.25	-1.72	-1.83	92.25	92.25	92.25	100
1725378900	93.97	0.27	0.29	94.03	94.03	93.97	2913
1725292500	93.7	0.46	0.49	93.7	93.7	93.7	59
1725033300	93.24	0	0.00	93.24	93.24	93.24	0
1724946900	93.24	1.37	1.49	93.24	93.24	93.24	9
1724860500	91.87	0	0.00	91.87	91.87	91.87	0
1724774100	91.87	-0.03	-0.03	91.87	91.87	91.87	95
1724659200	91.9	0	0.00	91.9	91.9	91.9	0

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