FinData: Historical Data for AMEX, PFFR - Etfis Series Trust I ETF

Thursday, 09 May 2024

Etfis Series Trust I ETF

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	16.80	17.05	16.80	16.86	4,000
13/10/22	16.68	16.86	16.68	16.82	1,700
12/10/22	16.94	16.94	16.75	16.79	3,600
11/10/22	17.00	17.05	16.96	16.96	5,800
10/10/22	17.08	17.08	16.99	17.04	4,700
07/10/22	17.35	17.35	17.19	17.21	6,400
06/10/22	17.42	17.44	17.30	17.33	3,000
05/10/22	17.59	17.59	17.33	17.51	7,700
04/10/22	17.88	17.88	17.48	17.61	8,400
03/10/22	17.35	17.60	17.32	17.48	13,100
30/09/22	17.32	17.37	17.14	17.15	4,500
29/09/22	17.27	17.55	17.05	17.22	12,600
28/09/22	17.54	17.70	17.39	17.57	9,800
26/09/22	17.77	17.81	17.40	17.45	12,200
23/09/22	17.93	17.94	17.61	17.73	12,600
22/09/22	18.35	18.35	17.96	18.01	19,200
21/09/22	18.48	18.51	18.34	18.34	9,700
20/09/22	18.58	18.58	18.40	18.44	8,000
19/09/22	18.97	18.97	18.65	18.72	21,200
16/09/22	18.88	18.89	18.76	18.82	21,400
15/09/22	19.00	19.15	18.93	18.93	11,700
14/09/22	19.12	19.12	19.05	19.05	25,700
13/09/22	19.09	19.15	19.00	19.07	4,500
12/09/22	19.24	19.36	19.24	19.32	11,700
09/09/22	19.19	19.30	19.17	19.20	5,100
08/09/22	19.32	19.32	19.11	19.11	7,700
07/09/22	19.20	19.24	19.12	19.16	9,400
06/09/22	19.28	19.28	19.10	19.10	16,400
02/09/22	19.50	19.52	19.28	19.32	13,500
01/09/22	19.37	19.48	19.27	19.33	8,100
31/08/22	19.73	19.86	19.60	19.62	6,400
30/08/22	19.98	19.98	19.61	19.73	10,500
29/08/22	19.91	19.94	19.70	19.88	24,500
26/08/22	20.10	20.10	19.85	19.85	12,800
25/08/22	19.80	20.01	19.79	19.96	37,900
24/08/22	19.82	19.82	19.65	19.73	3,700
23/08/22	20.07	20.07	19.66	19.69	10,100
22/08/22	20.21	20.21	19.97	20.01	11,200
19/08/22	20.26	20.29	20.10	20.26	23,300
18/08/22	20.47	20.47	20.35	20.41	14,500
17/08/22	20.63	20.63	20.39	20.45	18,100
16/08/22	20.66	20.72	20.64	20.64	8,500
15/08/22	20.55	20.76	20.55	20.75	12,500

Global Indices

No news available...

Currencies