FinData: Historical Data for AMEX, GRI

Thursday, 02 May 2024

ALPS ETF Trust

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
31/12/19	48.20	48.42	48.19	48.42	4,600
30/12/19	48.12	48.12	47.91	47.98	1,600
27/12/19	48.18	48.18	48.00	48.00	500
26/12/19	47.78	47.90	47.73	47.81	2,100
24/12/19	47.42	47.77	47.42	47.69	1,600
23/12/19	47.87	47.87	47.51	47.51	4,000
20/12/19	47.67	47.76	47.67	47.76	2,100
19/12/19	47.23	47.43	47.23	47.43	4,400
18/12/19	47.50	47.66	47.39	47.66	5,800
17/12/19	47.58	47.62	47.42	47.42	300
16/12/19	47.68	47.88	47.55	47.80	1,600
13/12/19	47.35	47.46	47.10	47.46	4,600
12/12/19	47.99	48.01	47.32	47.41	24,500
11/12/19	48.09	48.11	47.86	47.93	1,000
10/12/19	48.18	48.23	48.16	48.23	1,100
09/12/19	48.28	48.49	48.28	48.38	1,000
06/12/19	48.27	48.41	48.27	48.38	1,400
05/12/19	48.07	48.08	48.07	48.08	400
04/12/19	48.17	48.17	48.06	48.09	1,000
03/12/19	47.76	47.92	47.75	47.87	5,100
02/12/19	47.89	47.89	47.70	47.83	2,800
29/11/19	48.33	48.33	48.33	48.33	800
27/11/19	48.39	48.69	48.39	48.60	6,300
26/11/19	48.03	48.31	48.03	48.31	27,800
25/11/19	47.85	48.11	47.85	48.02	2,300
22/11/19	47.84	47.87	47.76	47.86	3,300
21/11/19	48.02	48.09	47.98	47.98	23,100
20/11/19	48.51	48.51	48.22	48.31	5,300
19/11/19	48.47	48.53	48.36	48.50	31,100
18/11/19	48.23	48.41	48.23	48.24	3,300
15/11/19	47.79	47.96	47.79	47.96	400
12/11/19	47.73	47.74	47.41	47.41	2,700
11/11/19	47.64	47.70	47.63	47.70	900
08/11/19	47.66	47.85	47.62	47.85	2,600
07/11/19	48.22	48.22	48.04	48.15	3,400
06/11/19	48.43	48.43	48.37	48.37	300
05/11/19	48.25	48.39	48.21	48.38	600
04/11/19	49.13	49.13	48.71	48.91	6,400
01/11/19	49.24	49.24	49.22	49.22	200

Global Indices

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%

More news...

No news available...

Currencies

Code	Last	Change
EURUSD	0.9721	0.0055	0.56%
NZDUSD	0.5548	0.0093	1.65%
AUDUSD	0.6194	0.0107	1.70%
NZDAUD	0.8964	0.0010	0.11%

2024 © FinData Limited. All the material on this page has the protection of international copyright. All rights reserved.
NZX Quotes are delayed at least 20 minutes. All information provided "as is" for informational purposes only, not intended for trading purposes or advice.
FinData will not be liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein.
By accessing the FinData site, you agree not to redistribute the information found therein.