Ve Circular Etf Historical Data - REUG | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
UK
LSE
Ve Circular Etf (REUG)
Ve Circular Etf (REUG) Historical

Ve Circular Etf (REUG)

19.706

0.278

(1.43%)

Closed 25 November 3:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1732296600	19.706	0.28	1.43	19.732	19.732	19.634	150
1732210200	19.428	0.39	2.06	19.458	19.458	19.366	62
1732123800	19.036	-0.12	-0.62	19.036	19.036	19.036	1
1732037400	19.154	-0.01	-0.05	19.17	19.17	19.081	10
1731951000	19.164	0.06	0.30	19.164	19.164	19.164	5
1731691800	19.106	0.13	0.69	19.116	19.116	19.033	25
1731605400	18.975	-0.16	-0.81	18.975	18.975	18.975	0
1731519000	19.13	0.06	0.34	19.13	19.13	19.13	0
1731432600	19.066	0.01	0.07	19.066	19.066	19.066	0
1731346200	19.052	0.17	0.88	19.052	19.052	19.052	0
1731087000	18.886	0.04	0.21	18.886	18.886	18.886	0
1731000600	18.847	0.14	0.75	18.847	18.847	18.847	0
1730914200	18.706	0.21	1.11	18.706	18.706	18.706	0
1730827800	18.5	0.12	0.67	18.5	18.5	18.5	0
1730741400	18.376	0.11	0.62	18.47	18.725	18.134	2
1730482200	18.262	-0.21	-1.14	18.398	18.398	18.262	37
1730395800	18.472	0.19	1.06	18.472	18.472	18.472	0
1730309400	18.278	0.15	0.83	18.278	18.278	18.278	0
1730223000	18.128	-0.03	-0.18	18.258	18.258	18.128	91
1730136600	18.16	-0.05	-0.25	18.16	18.16	18.16	0
1729873800	18.206	-0.11	-0.60	18.206	18.206	18.206	0
1729787400	18.316	0	0.00	18.316	18.316	18.316	0
1729701000	18.316	0.05	0.26	18.316	18.316	18.316	0
1729614600	18.268	-0.01	-0.03	18.104	18.551	18.072	13
1729528200	18.273	-0.09	-0.47	18.273	18.273	18.273	4
1729269000	18.359	-0.01	-0.04	18.47	18.55	18.031	75
1729182600	18.366	0.07	0.37	18.366	18.366	18.366	0
1729096200	18.299	0.02	0.13	18.299	18.299	18.299	0
1729009800	18.276	-0.14	-0.74	18.196	18.493	17.991	51
1728923400	18.413	0.08	0.41	18.458	18.458	18.365	4
1728664200	18.337	0.02	0.12	18.337	18.337	18.337	0
1728577800	18.315	0.05	0.26	18.315	18.315	18.315	0
1728491400	18.268	0.1	0.57	18.268	18.268	18.268	0
1728405000	18.165	-0.2	-1.11	18.165	18.165	18.165	136
1728318600	18.369	-0.1	-0.55	18.634	18.685	18.189	124
1728059400	18.47	0.17	0.95	18.518	18.518	18.422	52
1727973000	18.297	-0.08	-0.45	18.297	18.297	18.297	0
1727886600	18.379	0.01	0.07	18.42	18.42	18.315	197
1727800200	18.366	0.13	0.69	18.396	18.584	18.023	170
1727713800	18.241	0.03	0.18	18.241	18.241	18.241	0
1727454600	18.209	-0.03	-0.19	17.998	18.465	17.928	10
1727368200	18.243	0.27	1.49	18.268	18.268	18.189	70
1727281800	17.975	-0.06	-0.32	17.975	17.975	17.975	0
1727195400	18.032	0.19	1.08	18.032	18.032	18.032	0
1727109000	17.839	0.09	0.53	17.934	17.934	17.831	47
1726849800	17.745	-0.25	-1.39	17.745	17.745	17.745	0
1726763400	17.995	0.07	0.41	17.995	17.995	17.995	0
1726677000	17.921	-0.28	-1.52	17.928	18.116	17.534	21
1726590600	18.197	0.19	1.07	18.197	18.197	18.197	0
1726504200	18.005	-0.02	-0.13	18.11	18.22	17.73	788
1726245000	18.029	0.2	1.14	18.029	18.029	18.029	0
1726158600	17.825	0.12	0.68	18.028	18.277	17.477	20
1726072200	17.705	-0.13	-0.75	17.705	17.705	17.705	0
1725985800	17.839	-0.17	-0.96	17.984	18.163	17.674	112
1725899400	18.012	0.19	1.04	17.992	18.012	17.923	76
1725640200	17.826	-0.13	-0.72	17.926	18.008	17.795	100
1725553800	17.955	-0.15	-0.81	18.086	18.086	17.955	35
1725467400	18.102	-0.25	-1.35	18.29	18.43	17.813	41
1725381000	18.35	-0.06	-0.32	18.404	18.404	18.301	222
1725294600	18.408	0.06	0.33	18.408	18.408	18.408	0
1725035400	18.347	-0.03	-0.17	18.347	18.347	18.347	0
1724949000	18.379	0.09	0.47	18.379	18.379	18.379	0
1724862600	18.293	0.04	0.20	18.293	18.293	18.293	0
1724776200	18.256	-0.16	-0.85	18.256	18.256	18.256	0

Ve Circular Etf

Sg Etn Uranium Mining

Powershares Eqqq Nasdaq-...

UBS Irl Fund Solutions

Nex Credito Agro Fi Ca P...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions