Tuesday, 23 April 2024
Etfmg Alternative Harvest ETF
| Date | Open | High | Low | Close | Volume |
|---|
| 14/10/22 | 4.900 | 4.970 | 4.690 | 4.690 | 700,700 |
| 13/10/22 | 4.640 | 4.885 | 4.540 | 4.850 | 1,048,900 |
| 12/10/22 | 4.680 | 4.780 | 4.600 | 4.760 | 582,700 |
| 11/10/22 | 4.840 | 4.890 | 4.590 | 4.630 | 1,703,000 |
| 10/10/22 | 5.050 | 5.099 | 4.830 | 4.830 | 723,300 |
| 07/10/22 | 5.920 | 5.920 | 5.090 | 5.110 | 3,681,500 |
| 06/10/22 | 4.850 | 6.080 | 4.690 | 5.810 | 5,913,900 |
| 05/10/22 | 4.900 | 4.900 | 4.740 | 4.860 | 410,500 |
| 04/10/22 | 4.850 | 4.980 | 4.850 | 4.940 | 893,400 |
| 03/10/22 | 4.690 | 4.795 | 4.580 | 4.790 | 759,900 |
| 30/09/22 | 4.640 | 4.750 | 4.580 | 4.590 | 634,700 |
| 29/09/22 | 4.850 | 4.850 | 4.640 | 4.660 | 586,300 |
| 28/09/22 | 4.690 | 4.940 | 4.685 | 4.930 | 777,500 |
| 26/09/22 | 4.800 | 4.930 | 4.610 | 4.620 | 1,177,700 |
| 23/09/22 | 4.810 | 4.810 | 4.685 | 4.740 | 1,105,600 |
| 22/09/22 | 5.130 | 5.170 | 4.860 | 4.870 | 1,018,800 |
| 21/09/22 | 5.260 | 5.280 | 5.090 | 5.160 | 786,500 |
| 20/09/22 | 5.350 | 5.400 | 5.220 | 5.220 | 867,800 |
| 19/09/22 | 5.280 | 5.440 | 5.250 | 5.440 | 787,900 |
| 16/09/22 | 5.420 | 5.430 | 5.350 | 5.350 | 769,300 |
| 15/09/22 | 5.550 | 5.700 | 5.520 | 5.530 | 425,300 |
| 14/09/22 | 5.490 | 5.590 | 5.420 | 5.580 | 541,700 |
| 13/09/22 | 5.700 | 5.709 | 5.480 | 5.490 | 708,200 |
| 12/09/22 | 5.840 | 5.935 | 5.765 | 5.850 | 486,900 |
| 09/09/22 | 5.690 | 5.880 | 5.680 | 5.830 | 1,394,100 |
| 08/09/22 | 5.480 | 5.640 | 5.470 | 5.630 | 882,100 |
| 07/09/22 | 5.460 | 5.570 | 5.410 | 5.570 | 1,110,500 |
| 06/09/22 | 5.650 | 5.720 | 5.450 | 5.450 | 1,224,800 |
| 02/09/22 | 5.780 | 5.790 | 5.610 | 5.660 | 764,800 |
| 01/09/22 | 5.840 | 5.850 | 5.600 | 5.680 | 1,103,800 |
| 31/08/22 | 5.910 | 5.935 | 5.810 | 5.880 | 592,800 |
| 30/08/22 | 6.140 | 6.160 | 5.800 | 5.840 | 4,527,300 |
| 29/08/22 | 5.930 | 6.195 | 5.920 | 6.130 | 2,508,800 |
| 26/08/22 | 6.340 | 6.340 | 6.030 | 6.050 | 3,264,700 |
| 25/08/22 | 6.010 | 6.370 | 6.010 | 6.370 | 4,032,100 |
| 24/08/22 | 5.740 | 5.995 | 5.710 | 5.990 | 1,771,300 |
| 23/08/22 | 5.780 | 5.860 | 5.700 | 5.710 | 1,367,900 |
| 22/08/22 | 5.910 | 5.970 | 5.720 | 5.720 | 2,100,600 |
| 19/08/22 | 6.150 | 6.150 | 6.020 | 6.020 | 3,602,300 |
| 18/08/22 | 6.400 | 6.400 | 6.200 | 6.220 | 1,038,900 |
| 17/08/22 | 6.500 | 6.640 | 6.380 | 6.410 | 2,534,000 |
| 16/08/22 | 6.670 | 6.690 | 6.440 | 6.590 | 2,870,200 |
| 15/08/22 | 6.350 | 6.605 | 6.270 | 6.570 | 2,577,800 |
| Code | Last | Change |
|---|
| COMP | 10,321 | 328 |  | 3.08% |
| DJI | 29,635 | 404 | | 1.34% |
| SP500 | 3,583 | 87 | | 2.37% |
| DAX | 12,438 | 82 |  | 0.67% |
| FTSE | 7,488 | 5 | | 0.07% |
| NI225 | 22,420 | 408 | | 1.86% |
| TWI | 67.27 | 0.00 |  | 0.00% |