ETF Historical Data - USHYC | 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 (USHYC)
ETF (USHYC) Historical

ETF (USHYC)

10.354

0.00

(0.00%)

Closed 19 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
1734540900	10.34	0	0.00	10.34	10.34	10.34	0
1734454500	10.34	0	0.00	10.34	10.34	10.34	0
1734368100	10.34	-0.11	-1.05	10.366	10.366	10.34	84
1734108900	10.45	0.07	0.64	10.45	10.45	10.45	193
1734022500	10.384	0	0.00	10.384	10.384	10.384	0
1733936100	10.384	0	0.00	10.384	10.384	10.384	0
1733849700	10.384	0.06	0.62	10.354	10.384	10.354	1161
1733763300	10.32	-0.01	-0.12	10.32	10.32	10.32	510
1733504100	10.332	0.02	0.21	10.286	10.332	10.286	30915
1733417700	10.31	-0.06	-0.54	10.352	10.352	10.31	1200
1733331300	10.366	0	0.00	10.366	10.366	10.366	0
1733244900	10.366	0.02	0.23	10.366	10.366	10.366	122
1733158500	10.342	0.08	0.74	10.342	10.342	10.342	29
1732899300	10.266	-0.01	-0.08	10.262	10.272	10.262	1736
1732812900	10.274	0	0.00	10.274	10.274	10.274	0
1732726500	10.274	-0.03	-0.33	10.282	10.312	10.274	3335
1732640100	10.308	-0.03	-0.33	10.308	10.308	10.308	820
1732553700	10.342	0.07	0.68	10.32	10.342	10.32	2205
1732294500	10.272	0	0.00	10.272	10.272	10.272	0
1732208100	10.272	0.01	0.08	10.258	10.272	10.256	2827
1732121700	10.264	0.09	0.84	10.204	10.264	10.204	9770
1732035300	10.178	-0.02	-0.22	10.178	10.178	10.178	1499
1731948900	10.2	0.02	0.20	10.222	10.222	10.2	1200
1731689700	10.18	-0.06	-0.59	10.192	10.192	10.18	4919
1731603300	10.24	0.03	0.31	10.272	10.272	10.238	20027
1731516900	10.208	0.03	0.29	10.144	10.216	10.126	44287
1731430500	10.178	-0	-0.02	10.178	10.178	10.178	590
1731344100	10.18	0.12	1.21	10.172	10.196	10.144	820
1731084900	10.058	0.08	0.82	10.032	10.064	10.032	13362
1730998500	9.976	0.16	1.67	10	10	9.976	21869
1730912100	9.812	0	0.00	9.812	9.812	9.812	0
1730825700	9.812	-0.06	-0.61	9.812	9.812	9.812	7
1730739300	9.872	0	0.00	9.872	9.872	9.872	0
1730480100	9.872	-0.04	-0.38	9.872	9.872	9.872	26
1730393700	9.91	0	0.00	9.91	9.91	9.91	0
1730307300	9.91	-0.02	-0.16	9.91	9.91	9.91	435
1730220900	9.926	0	0.00	9.926	9.926	9.926	422
1730134500	9.926	0.02	0.19	9.913	9.926	9.913	6802
1729871700	9.907	-0.02	-0.23	9.9	9.907	9.868	1722
1729785300	9.93	0.03	0.26	9.93	9.93	9.93	109
1729698900	9.904	-0.05	-0.47	9.904	9.904	9.904	48
1729612500	9.951	0	0.00	9.951	9.951	9.951	0
1729526100	9.951	0	0.00	9.951	9.951	9.951	0
1729266900	9.951	0	0.00	9.951	9.951	9.951	0
1729180500	9.951	0.07	0.75	9.951	9.951	9.951	2804
1729094100	9.877	0.02	0.20	9.8859999	9.888	9.875	47432
1729007700	9.857	0.01	0.11	9.861	9.861	9.857	2566
1728921300	9.846	0.03	0.35	9.819	9.846	9.819	4208
1728662100	9.812	0.01	0.12	9.7739999	9.812	9.7739999	5102
1728575700	9.8	0	0.01	9.7899999	9.8	9.7899999	96
1728489300	9.799	0.03	0.31	9.799	9.799	9.799	103
1728402900	9.769	-0.03	-0.30	9.769	9.769	9.769	117
1728316500	9.798	0.01	0.11	9.783	9.798	9.7739999	783
1728057300	9.787	-0	-0.01	9.787	9.787	9.787	6
1727970900	9.788	0.05	0.52	9.778	9.788	9.778	1036
1727884500	9.737	-0.02	-0.20	9.7579999	9.7609999	9.737	362
1727798100	9.757	0.1	1.01	9.736	9.757	9.736	59
1727711700	9.659	-0.02	-0.19	9.641	9.659	9.625	2189
1727452500	9.677	-0.01	-0.05	9.657	9.683	9.657	13100
1727366100	9.682	0.04	0.47	9.682	9.682	9.682	2
1727279700	9.637	-0.05	-0.51	9.625	9.637	9.619	52
1727193300	9.686	-0.03	-0.31	9.667	9.686	9.667	43
1727106900	9.716	0.05	0.51	9.737	9.737	9.716	572
1726847700	9.667	-0.03	-0.34	9.65	9.674	9.65	7973
1726761300	9.7	0.03	0.32	9.699	9.7	9.699	111

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