1nvest S&P 500 Feeder ETF (ETF500) - Historical data, historical prices

56,211 ZAc

1.371

2.50%

Last update Jun 6, 3:59 PM SAST

Market closed

Day range

56,211

55,440

56,406

Previous close

54,840

Open

56,000

Access this stock data via API

1nvest S&P 500 Feeder ETF

56,211.00

1.37K

2.50%

Historical data

Prices

Date	Open	High	Low	Close	% Change	Volume
Jun 06, 2025	56K	56.41K	55.44K	56.21K	0.38%	1245
Jun 05, 2025	56K	56.50K	54.84K	54.84K	-2.07%	807
Jun 04, 2025	56.50K	56.50K	55.83K	56.06K	-0.78%	1562
Jun 03, 2025	56.25K	56.25K	55.05K	55.85K	-0.71%	922
Jun 02, 2025	55.10K	56.20K	55.10K	55.25K	0.27%	472
May 30, 2025	55.52K	55.85K	55.09K	55.85K	0.59%	13015
May 29, 2025	56.88K	56.89K	53.18K	55.33K	-2.72%	3275
May 28, 2025	56.18K	56.18K	55.39K	55.60K	-1.03%	863
May 27, 2025	55.10K	55.40K	54.93K	55.26K	0.29%	533
May 26, 2025	55.43K	55.86K	54.15K	54.80K	-1.14%	384
May 23, 2025	55.43K	55.43K	53.92K	54.51K	-1.67%	413
May 22, 2025	54K	56.50K	54K	55.08K	2.00%	281
May 21, 2025	55.82K	56.80K	55.37K	55.46K	-0.65%	565
May 20, 2025	56.20K	56.63K	55.88K	56.04K	-0.29%	897
May 19, 2025	56.65K	56.65K	55.46K	56.40K	-0.44%	2084
May 16, 2025	55.80K	56.88K	55.70K	56.60K	1.42%	373
May 15, 2025	56.28K	56.30K	55.66K	55.66K	-1.10%	470
May 14, 2025	57.20K	57.26K	56.18K	56.88K	-0.56%	748
May 13, 2025	55.73K	57.05K	55.42K	56.61K	1.58%	1513
May 12, 2025	54.50K	56.21K	54.50K	55.73K	2.25%	5121
May 09, 2025	53.10K	54.50K	53.10K	54.09K	1.86%	506
May 08, 2025	54.22K	54.66K	53.84K	53.84K	-0.70%	834
May 07, 2025	53.65K	54.33K	53.65K	53.78K	0.24%	136