ETF Historical Data - XRME | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
Italy
BIT
ETF (XRME)
ETF (XRME) 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
1740761700	10.84	0	0.00	10.84	10.84	10.84	0
1740675300	10.84	0	0.00	10.84	10.84	10.84	0
1740588900	10.84	0	0.00	10.84	10.84	10.84	0
1740502500	10.84	0	0.00	10.84	10.84	10.84	0
1740416100	10.84	0	0.00	10.84	10.84	10.84	0
1740156900	10.84	0	0.00	10.84	10.84	10.84	0
1740070500	10.84	0	0.00	10.84	10.84	10.84	0
1739984100	10.84	-0.05	-0.48	10.84	10.84	10.84	529
1739897700	10.892	0.01	0.07	10.892	10.892	10.892	10
1739811300	10.884	0.07	0.63	10.884	10.884	10.884	10
1739552100	10.816	0	0.00	10.816	10.816	10.816	0
1739465700	10.816	0.12	1.10	10.796	10.816	10.796	65
1739379300	10.698	-0.07	-0.67	10.75	10.754	10.668	28688
1739292900	10.77	0	0.00	10.77	10.77	10.77	0
1739206500	10.77	-0	-0.04	10.77	10.77	10.77	1
1738947300	10.774	-0.01	-0.07	10.77	10.774	10.77	3520
1738860900	10.782	0.07	0.65	10.782	10.782	10.782	18
1738774500	10.712	0	0.00	10.712	10.712	10.712	0
1738688100	10.712	-0.16	-1.49	10.636	10.712	10.636	11
1738601700	10.874	0	0.00	10.874	10.874	10.874	0
1738342500	10.874	0.12	1.15	10.828	10.874	10.828	1005
1738256100	10.75	0	0.00	10.75	10.75	10.75	0
1738169700	10.75	0	0.00	10.75	10.75	10.75	0
1738083300	10.75	0.11	1.01	10.75	10.75	10.75	3
1737996900	10.642	-0.23	-2.13	10.642	10.642	10.642	264
1737737700	10.874	0.07	0.69	10.874	10.874	10.874	15
1737651300	10.8	0.11	1.05	10.8	10.8	10.8	3
1737564900	10.688	0	0.00	10.688	10.688	10.688	0
1737478500	10.688	0.01	0.06	10.688	10.688	10.688	4
1737392100	10.682	0.08	0.74	10.682	10.682	10.682	42
1737132900	10.604	0.02	0.23	10.604	10.604	10.604	102
1737046500	10.58	0.02	0.15	10.58	10.58	10.58	2
1736960100	10.564	0.17	1.62	10.378	10.564	10.378	635
1736873700	10.396	0.12	1.15	10.396	10.396	10.396	82
1736787300	10.278	-0.04	-0.37	10.278	10.278	10.278	1634
1736528100	10.316	-0.19	-1.77	10.336	10.336	10.316	386
1736441700	10.502	0.05	0.44	10.502	10.502	10.502	1904
1736355300	10.456	-0.23	-2.15	10.456	10.456	10.456	468
1736268900	10.686	0	0.00	10.686	10.686	10.686	0
1736182500	10.686	0.2	1.93	10.686	10.686	10.686	1273
1735923300	10.484	0.03	0.29	10.48	10.484	10.48	4220
1735836900	10.454	-0.07	-0.67	10.468	10.468	10.454	1007
1735577700	10.524	-0.05	-0.51	10.524	10.524	10.524	1900
1735318500	10.578	0.05	0.46	10.578	10.578	10.578	1
1734972900	10.53	0.02	0.15	10.53	10.53	10.53	4729
1734713700	10.514	-0.31	-2.88	10.444	10.514	10.444	1006
1734627300	10.826	0	0.00	10.826	10.826	10.826	0
1734540900	10.826	0	0.00	10.826	10.826	10.826	0
1734454500	10.826	0	0.00	10.826	10.826	10.826	0
1734368100	10.826	0.05	0.45	10.826	10.826	10.826	1645
1734108900	10.778	-0.01	-0.09	10.778	10.778	10.778	150
1734022500	10.788	-0.03	-0.26	10.828	10.828	10.788	727
1733936100	10.816	-0.02	-0.15	10.758	10.816	10.758	5473
1733849700	10.832	0	0.00	10.832	10.832	10.832	0
1733763300	10.832	0	0.00	10.832	10.832	10.832	1491
1733504100	10.832	0	0.00	10.832	10.832	10.832	0
1733417700	10.832	0.06	0.52	10.832	10.832	10.832	2500
1733331300	10.776	0.05	0.47	10.776	10.776	10.776	132
1733244900	10.726	0.01	0.13	10.74	10.74	10.708	19290
1733158500	10.712	0.02	0.22	10.676	10.712	10.676	4010

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