ETF Historical Data - INQQ | 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 (INQQ)
ETF (INQQ) 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
1737132900	9.1649999	0.02	0.22	9.159	9.1649999	9.159	1000
1737046500	9.145	0.04	0.45	9.1199999	9.145	9.1199999	448
1736960100	9.1039999	0.18	2.02	9.013	9.1039999	9.013	10302
1736873700	8.924	-0.07	-0.73	8.9469999	8.961	8.924	442
1736787300	8.99	-0.26	-2.85	8.99	9.062	8.99	14998
1736528100	9.254	-0.15	-1.55	9.352	9.352	9.254	5820
1736441700	9.4	-0.15	-1.60	9.499	9.499	9.396	1911
1736355300	9.553	0.02	0.16	9.542	9.565	9.542	37038
1736268900	9.538	-0.19	-1.96	9.63	9.63	9.538	1608
1736182500	9.7289999	-0.27	-2.73	9.768	9.784	9.7	5865
1735923300	10.002	0.11	1.13	10.016	10.016	10.002	935
1735836900	9.89	0.12	1.20	9.844	9.97	9.828	2557
1735577700	9.773	0.06	0.60	9.718	9.773	9.718	7777
1735318500	9.715	0.01	0.11	9.7	9.715	9.7	300
1734972900	9.704	-0.09	-0.92	9.669	9.704	9.669	376
1734713700	9.794	-0.13	-1.31	9.794	9.794	9.794	40
1734627300	9.924	-0.2	-1.98	9.98	9.98	9.924	85
1734540900	10.124	0.04	0.38	10.12	10.124	10.12	990
1734454500	10.086	-0.1	-0.94	10.112	10.112	10.086	825
1734368100	10.182	0.16	1.58	10.08	10.184	10.08	1624
1734108900	10.024	-0.08	-0.79	10.126	10.126	10.024	1827
1734022500	10.104	-0.02	-0.20	10.08	10.104	9.983	6166
1733936100	10.124	0.01	0.12	10.05	10.124	10.05	2003
1733849700	10.112	0	0.02	10.122	10.122	10.112	1571
1733763300	10.11	0.07	0.70	10.108	10.124	10.108	594
1733504100	10.04	0.05	0.51	10.024	10.04	10.024	850
1733417700	9.989	0.06	0.57	10.046	10.046	9.989	3196
1733331300	9.932	0.1	1.03	9.916	9.932	9.916	781
1733244900	9.831	0.16	1.69	9.741	9.834	9.595	2870
1733158500	9.668	0	0.00	9.668	9.668	9.668	0
1732899300	9.668	-0.08	-0.82	9.7	9.7	9.668	610
1732812900	9.748	0.03	0.34	9.748	9.748	9.748	256
1732726500	9.715	0	0.00	9.715	9.715	9.715	0
1732640100	9.715	0.4	4.34	9.715	9.715	9.715	353
1732553700	9.311	0	0.00	9.311	9.311	9.311	0
1732294500	9.311	0	0.00	9.311	9.311	9.311	0
1732208100	9.311	0	0.00	9.311	9.311	9.311	0
1732121700	9.311	0.05	0.59	9.311	9.311	9.311	100
1732035300	9.256	0.15	1.65	9.256	9.256	9.256	200
1731948900	9.106	-0.07	-0.81	9.208	9.219	9.106	1160
1731689700	9.18	-0	-0.04	9.298	9.298	9.18	1026
1731603300	9.184	0.04	0.47	9.273	9.273	9.184	42
1731516900	9.141	-0.09	-0.94	9.141	9.141	9.141	5000
1731430500	9.228	-0.03	-0.30	9.228	9.228	9.228	10
1731344100	9.256	0	0.00	9.256	9.256	9.256	0
1731084900	9.256	-0.02	-0.19	9.256	9.256	9.256	20
1730998500	9.2739999	0.29	3.25	9.2739999	9.2739999	9.2739999	330
1730912100	8.982	0	0.00	8.982	8.982	8.982	0
1730825700	8.982	0	0.00	8.982	8.982	8.982	0
1730739300	8.982	0	0.00	8.982	8.982	8.982	0
1730480100	8.982	0	0.00	8.982	8.982	8.982	0
1730393700	8.982	-0.04	-0.45	8.98	8.982	8.98	750
1730307300	9.023	0	0.00	9.023	9.023	9.023	0
1730220900	9.023	0.08	0.95	8.9949999	9.073	8.9949999	2914
1730130900	8.938	0	0.00	8.938	8.938	8.938	0
1729871700	8.938	-0.15	-1.67	8.938	8.938	8.938	340
1729785300	9.09	0.04	0.41	9.061	9.09	9.061	130
1729698900	9.053	0.09	1.03	9.028	9.053	9.028	210
1729612500	8.961	-0.1	-1.05	8.986	8.986	8.96	1030
1729526100	9.0559999	-0.15	-1.62	9.0559999	9.0559999	9.0559999	11

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