Markets
local & international
Asia Pacific
Currencies
Commodities
UK
North America
News
latest news
Latest News
Most Viewed
Business
Currencies
Economy
Markets
Property
Technology
Portfolio
analysis & tools
Portfolios
Alerts
Filters
Reports
Watchlists
Help
Products
products & services
Charting
Data Agent
Data Subscriptions
Historical Data
Investment Game
Pricing
Real Edge
Download
Login
Register
Wednesday, 29 June 2022
ETF Series Solutions
AMEX
ADME
Summary
|
Chart
|
News
|
History
|
More info..
Historical prices - last 60 days
Date
Open
High
Low
Close
Volume
15/10/21
40.52
40.79
40.52
40.79
48,100
14/10/21
40.30
40.49
40.30
40.49
22,000
13/10/21
39.70
39.85
39.64
39.84
11,700
12/10/21
39.80
39.86
39.71
39.84
12,000
11/10/21
40.30
40.30
39.81
39.81
25,200
08/10/21
40.19
40.19
40.04
40.04
12,000
07/10/21
40.35
40.38
40.20
40.20
15,600
06/10/21
39.41
39.91
39.41
39.83
57,600
05/10/21
39.62
39.82
39.53
39.68
9,700
04/10/21
39.18
39.33
39.13
39.23
46,800
01/10/21
39.65
39.97
39.65
39.86
83,500
30/09/21
40.03
40.05
39.42
39.43
21,200
29/09/21
39.91
40.05
39.82
39.82
31,200
28/09/21
39.97
40.00
39.76
39.76
35,300
27/09/21
40.44
40.65
40.44
40.55
17,000
24/09/21
40.73
40.82
40.63
40.78
21,900
23/09/21
40.52
40.84
40.52
40.72
27,200
22/09/21
40.09
40.38
40.09
40.28
19,600
21/09/21
40.23
40.35
39.96
39.96
39,500
20/09/21
39.84
40.08
39.70
40.07
32,300
17/09/21
40.89
40.89
40.60
40.64
16,900
16/09/21
40.90
41.02
40.74
40.96
23,000
15/09/21
40.78
41.10
40.78
41.04
36,200
14/09/21
41.20
41.20
40.67
40.75
32,400
13/09/21
41.28
41.28
40.77
40.99
39,400
10/09/21
41.37
41.37
40.86
40.86
27,100
09/09/21
41.39
41.48
41.17
41.20
26,700
08/09/21
41.29
41.40
41.24
41.33
47,900
07/09/21
41.50
41.50
41.39
41.43
27,500
03/09/21
41.49
41.61
41.49
41.52
49,100
02/09/21
41.54
41.59
41.44
41.54
15,300
01/09/21
41.58
41.58
41.36
41.36
43,400
31/08/21
41.32
41.37
41.29
41.34
33,800
30/08/21
41.34
41.46
41.30
41.38
16,000
27/08/21
40.94
41.21
40.91
41.20
53,934
26/08/21
40.91
41.00
40.87
40.88
29,600
25/08/21
41.03
41.16
40.97
41.06
115,500
24/08/21
41.02
41.06
40.95
41.00
19,200
23/08/21
40.86
40.98
40.86
40.89
19,000
20/08/21
40.46
40.64
40.46
40.64
22,100
19/08/21
40.40
40.47
40.31
40.35
23,300
18/08/21
40.60
40.66
40.29
40.29
41,800
17/08/21
40.70
40.70
40.43
40.64
33,200
16/08/21
40.59
40.90
40.54
40.90
26,800
Global Indices
Code
Last
Change
COMP
14,897
74
0.50%
DJI
35,295
382
1.09%
SP500
4,471
33
0.75%
DAX
15,587
125
0.81%
FTSE
7,488
5
0.07%
NI225
22,420
408
1.86%
TWI
74.37
0.00
0.00%
More news...
No news available...
Currencies
Code
Last
Change
EURUSD
1.159
0.001
0.06%
NZDUSD
0.7070
0.0036
0.51%
AUDUSD
0.7412
0.0008
0.11%
NZDAUD
0.9524
0.0044
0.46%