FinData: Historical Data for AMEX, ADME

Tuesday, 18 January 2022

ETF Series Solutions

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
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

No news available...

Currencies