FinData: Historical Data for AMEX, ADME

Saturday, 20 April 2024

ETF Series Solutions

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	33.44	33.90	33.39	33.42	11,800
13/10/22	32.90	33.21	32.90	33.17	33,800
12/10/22	33.13	33.22	33.08	33.14	25,800
11/10/22	33.17	33.35	33.15	33.24	9,600
10/10/22	33.37	33.38	33.26	33.26	58,600
07/10/22	33.21	33.51	33.21	33.34	21,100
06/10/22	33.52	33.94	33.52	33.73	67,500
05/10/22	33.73	34.00	33.73	33.86	50,000
04/10/22	34.04	34.09	33.80	34.06	63,000
03/10/22	33.32	33.51	33.30	33.37	19,100
30/09/22	33.34	33.38	33.24	33.32	123,100
29/09/22	33.15	33.52	33.15	33.44	64,400
28/09/22	33.32	33.63	33.29	33.56	20,200
26/09/22	33.37	33.38	33.27	33.27	31,900
23/09/22	33.32	33.45	33.32	33.44	74,400
22/09/22	33.59	33.70	33.47	33.47	49,100
21/09/22	34.27	34.45	33.66	33.71	96,600
20/09/22	34.15	34.24	34.05	34.21	31,100
19/09/22	34.28	34.43	34.23	34.43	19,200
16/09/22	34.27	34.49	32.56	34.36	16,200
15/09/22	34.91	34.91	34.48	34.54	21,700
14/09/22	34.89	35.03	34.75	34.92	23,600
13/09/22	35.27	35.30	34.88	34.88	28,800
12/09/22	35.70	36.13	35.70	36.09	12,300
09/09/22	35.55	35.86	35.52	35.74	35,300
08/09/22	34.90	35.44	34.90	35.43	15,800
07/09/22	35.05	35.33	34.98	35.27	21,900
06/09/22	35.00	35.08	34.91	35.01	27,200
02/09/22	35.40	35.51	34.97	35.03	8,800
01/09/22	35.15	35.27	35.09	35.27	17,600
31/08/22	35.51	35.59	35.36	35.36	25,000
30/08/22	35.72	35.72	35.55	35.60	25,600
29/08/22	35.91	36.03	35.87	35.92	23,300
26/08/22	36.59	36.59	36.13	36.13	16,400
25/08/22	36.40	36.88	36.40	36.88	11,600
24/08/22	36.60	36.64	36.54	36.57	5,000
23/08/22	36.63	36.67	36.59	36.59	7,900
22/08/22	36.79	36.84	36.67	36.70	29,200
19/08/22	37.26	37.26	37.12	37.13	16,200
18/08/22	37.44	37.61	37.43	37.50	16,900
17/08/22	37.42	37.59	37.39	37.46	13,600
16/08/22	37.58	37.70	37.49	37.67	13,500
15/08/22	37.18	37.69	37.18	37.61	20,900

Global Indices

No news available...

Currencies