ETF Historical Data - XCAN | 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 (XCAN)
ETF (XCAN) Historical

ETF (XCAN)

85.71

-0.36

(-0.42%)

Closed 21 February 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
1740070500	85.73	-0.34	-0.40	86.35	86.53	85.72	3481
1739984100	86.07	-0.08	-0.09	86.61	86.73	85.95	4839
1739897700	86.15	0.17	0.20	86.18	86.3	85.99	2818
1739811300	85.98	-0.06	-0.07	85.74	86.03	85.74	5228
1739552100	86.04	-0.6	-0.69	86.86	86.94	86.03	5101
1739465700	86.64	0.27	0.31	86.1	86.73	85.82	5200
1739379300	86.37	-0.41	-0.47	86.56	86.7	85.69	5032
1739292900	86.78	-0.37	-0.42	86.88	86.97	86.17	8770
1739206500	87.15	0.88	1.02	86.62	87.2	86.62	557
1738947300	86.27	-0.03	-0.03	86.12	86.27	86.07	306
1738860900	86.3	0.93	1.09	85.89	86.3	85.89	2340
1738774500	85.37	-0.05	-0.06	84.8	85.37	84.8	319
1738688100	85.42	0.88	1.04	84.49	85.47	84.49	15
1738601700	84.54	-1.76	-2.04	83.61	84.54	82.72	12585
1738342500	86.3	0.46	0.54	86.34	86.45	86.19	134
1738256100	85.84	0.5	0.59	85.92	85.92	85.84	7
1738169700	85.34	0.18	0.21	85.45	85.45	85.28	28
1738083300	85.16	1.16	1.38	84.75	85.16	84.75	64
1737996900	84	-0.71	-0.84	84.13	84.13	83.88	63
1737737700	84.71	-0.26	-0.31	85.07	85.07	84.71	68
1737651300	84.97	0.54	0.64	84.67	85.09	84.67	188
1737564900	84.43	-0.03	-0.04	84.84	84.84	84.43	821
1737478500	84.46	0.21	0.25	83.93	84.51	83.78	874
1737392100	84.25	-0.27	-0.32	84.21	84.6	84.07	191
1737132900	84.52	0.76	0.91	83.97	84.52	83.95	1297
1737046500	83.76	0.64	0.77	84.03	84.03	83.6	364
1736960100	83.12	0.19	0.23	82.99	83.16	82.99	111
1736873700	82.93	-0.25	-0.30	83.12	83.12	82.93	151
1736787300	83.18	-0.07	-0.08	83.12	83.18	83.12	13
1736528100	83.25	-0.97	-1.15	84.17	84.29	83.2	153
1736441700	84.22	0.1	0.12	84.32	84.4	84.22	211
1736355300	84.12	-0.15	-0.18	84.25	84.25	84.12	81
1736268900	84.27	0.09	0.11	83.76	84.3	83.62	383
1736182500	84.18	0.13	0.15	84.22	84.22	84.15	349
1735923300	84.05	-0.07	-0.08	84.34	84.34	83.92	6105
1735836900	84.12	2.26	2.76	83.22	84.12	83.2	609
1735577700	81.86	-0.32	-0.39	82.65	82.77	81.86	572
1735318500	82.18	-0.35	-0.42	83.06	83.06	82.18	125
1734972900	82.53	0.15	0.18	82.27	82.53	82.27	138
1734713700	82.38	0.12	0.15	81.69	82.39	81.02	10492
1734627300	82.26	-1.6	-1.91	82.44	82.48	82.04	312
1734540900	83.86	0.13	0.16	83.94	83.94	83.78	32
1734454500	83.73	-0.77	-0.91	83.76	84.09	83.73	1329
1734368100	84.5	-0.06	-0.07	84.34	84.53	84.34	307
1734108900	84.56	-1.16	-1.35	85.26	85.26	84.56	503
1734022500	85.72	-0.19	-0.22	86.08	86.08	85.72	1180
1733936100	85.91	0.04	0.05	85.51	85.94	85.51	2221
1733849700	85.87	-0.27	-0.31	85.27	85.9	85.27	2730
1733763300	86.14	-0.04	-0.05	86.08	86.43	86.08	292
1733504100	86.18	0.22	0.26	86.36	86.36	86.18	774
1733417700	85.96	-0.36	-0.42	86.47	86.5	85.96	106
1733331300	86.32	-0.09	-0.10	86.42	86.42	86.24	144
1733244900	86.41	0.33	0.38	86.5	86.5	86.41	84
1733158500	86.08	0	0.00	86.4	86.81	86.08	724
1732899300	86.08	0.03	0.03	86.07	86.08	86.07	97
1732812900	86.05	0.49	0.57	86.03	86.05	85.93	130
1732726500	85.56	0.01	0.01	85.7	85.7	85.52	218
1732640100	85.55	-0.88	-1.02	84.58	85.55	84.52	382
1732553700	86.43	-0.4	-0.46	86.91	86.91	86.25	1954
1732294500	86.83	1.16	1.35	86.66	86.9	86.66	496
1732208100	85.67	1.47	1.75	84.35	85.71	84.22	1836

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