Beta FTSE Rafi 200 EIN (YQOZ)
ASX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 16.226 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 16.226 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 16.226 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 16.226 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 16.226 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 16.226 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 16.226 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722406500 | 16.093 | 0.27 | 1.69 | 15.829 | 16.103 | 15.828 | 0 |
| 1722320100 | 15.825 | -0.07 | -0.46 | 15.905 | 15.905 | 15.712 | 0 |
| 1722233700 | 15.898 | 0.12 | 0.73 | 15.783 | 15.929 | 15.783 | 0 |
| 1721974500 | 15.783 | 0.12 | 0.76 | 15.646 | 15.806 | 15.646 | 0 |
| 1721888100 | 15.664 | -0.14 | -0.91 | 15.817 | 15.817 | 15.649 | 0 |
| 1721801700 | 15.808 | -0.03 | -0.18 | 15.832 | 15.832 | 15.772 | 0 |
| 1721715300 | 15.836 | 0.08 | 0.48 | 15.77 | 15.88 | 15.77 | 0 |
| 1721628900 | 15.76 | -0.07 | -0.45 | 15.853 | 15.853 | 15.701 | 0 |
| 1721369700 | 15.832 | -0.17 | -1.04 | 16.003 | 16.003 | 15.775 | 0 |
| 1721283300 | 15.999 | -0.05 | -0.28 | 16.03 | 16.07 | 15.983 | 0 |
| 1721196900 | 16.044 | 0.12 | 0.75 | 15.922 | 16.078 | 15.922 | 0 |
| 1721110500 | 15.925 | -0.05 | -0.28 | 15.968 | 15.968 | 15.91 | 0 |
| 1721024100 | 15.97 | 0.12 | 0.77 | 15.86 | 16.004999 | 15.86 | 0 |
| 1720764900 | 15.848 | 0.13 | 0.80 | 15.727 | 15.892 | 15.724 | 0 |
| 1720678500 | 15.722 | 0.12 | 0.79 | 15.608 | 15.77 | 15.608 | 0 |
| 1720592100 | 15.599 | -0.05 | -0.29 | 15.652 | 15.652 | 15.556 | 0 |
| 1720505700 | 15.645 | 0.12 | 0.78 | 15.516 | 15.655 | 15.516 | 0 |
| 1720419300 | 15.524 | -0.11 | -0.68 | 15.641 | 15.641 | 15.504 | 0 |
| 1720160100 | 15.631 | -0.04 | -0.28 | 15.674 | 15.674 | 15.617 | 0 |
| 1720073700 | 15.675 | 0.2 | 1.31 | 15.485 | 15.679 | 15.485 | 0 |
| 1719987300 | 15.472 | 0.01 | 0.06 | 15.455 | 15.511 | 15.455 | 0 |
| 1719900900 | 15.462 | -0.04 | -0.27 | 15.509 | 15.527 | 15.416 | 0 |
| 1719814500 | 15.504 | -0.4 | -2.53 | 15.502 | 15.504 | 15.404 | 0 |
| 1719555300 | 15.906 | 0.05 | 0.34 | 15.9 | 16.004999 | 15.885 | 0 |
| 1719468900 | 15.852 | -0.05 | -0.29 | 15.954 | 15.954 | 15.698 | 0 |
| 1719382500 | 15.898 | -0.14 | -0.87 | 16.05 | 16.05 | 15.863 | 0 |
| 1719296100 | 16.036999 | 0.22 | 1.38 | 15.819 | 16.04 | 15.819 | 0 |
| 1719209700 | 15.819 | -0.13 | -0.79 | 15.946 | 15.95 | 15.811 | 0 |
| 1718950500 | 15.945 | 0.06 | 0.39 | 15.899 | 15.949 | 15.868 | 0 |
| 1718864100 | 15.883 | 0.01 | 0.08 | 15.875 | 15.892 | 15.854 | 0 |
| 1718777700 | 15.871 | -0 | -0.03 | 15.89 | 15.911 | 15.849 | 0 |
| 1718691300 | 15.875 | 0.13 | 0.80 | 15.747 | 15.898 | 15.747 | 0 |
| 1718604900 | 15.749 | -0.06 | -0.40 | 15.803 | 15.808 | 15.743 | 0 |
| 1718345700 | 15.812 | -0.03 | -0.20 | 15.847 | 15.854 | 15.788 | 0 |
| 1718259300 | 15.844 | 0.02 | 0.13 | 15.819 | 15.924 | 15.815 | 0 |
| 1718172900 | 15.823 | -0.04 | -0.28 | 15.878 | 15.878 | 15.776 | 0 |
| 1718086500 | 15.867 | -0.24 | -1.46 | 16.104 | 16.104 | 15.844 | 0 |
| 1717740900 | 16.102 | 0.08 | 0.50 | 16.029 | 16.106 | 16.029 | 0 |
| 1717654500 | 16.021999 | 0.11 | 0.72 | 15.933 | 16.053999 | 15.933 | 0 |
| 1717568100 | 15.908 | 0 | 0.00 | 15.9 | 15.946 | 15.874 | 0 |
| 1717481700 | 15.908 | -0.03 | -0.19 | 15.952 | 15.952 | 15.898 | 0 |
| 1717395300 | 15.938 | 0.16 | 1.01 | 15.803 | 15.996 | 15.803 | 0 |
| 1717136100 | 15.778 | 0.14 | 0.90 | 15.656 | 15.793 | 15.656 | 0 |
| 1717049700 | 15.638 | -0.14 | -0.87 | 15.754 | 15.754 | 15.626 | 0 |
| 1716963300 | 15.776 | -0.2 | -1.25 | 15.966 | 15.966 | 15.748 | 0 |
| 1716876900 | 15.975 | -0.03 | -0.16 | 16.001 | 16.036 | 15.96 | 0 |
| 1716790500 | 16 | 0.11 | 0.68 | 15.88 | 16.018 | 15.88 | 0 |
| 1716531300 | 15.892 | -0.13 | -0.79 | 16.036999 | 16.036999 | 15.847 | 0 |
| 1716444900 | 16.018 | -0.13 | -0.84 | 16.134 | 16.134 | 15.936 | 0 |
| 1716358500 | 16.152999 | 0.02 | 0.15 | 16.136 | 16.197 | 16.136 | 0 |
| 1716272100 | 16.129 | -0.01 | -0.09 | 16.149 | 16.16 | 16.099 | 0 |
| 1716185700 | 16.143999 | 0.12 | 0.77 | 16.015999 | 16.164 | 16.015999 | 0 |
| 1715926500 | 16.02 | -0.11 | -0.69 | 16.109 | 16.117 | 16.01 | 0 |
| 1715840100 | 16.132 | 0.24 | 1.50 | 15.884 | 16.149999 | 15.884 | 0 |
| 1715753700 | 15.893 | 0.06 | 0.40 | 15.841 | 15.957 | 15.841 | 0 |
| 1715667300 | 15.83 | -0.05 | -0.28 | 15.894 | 15.894 | 15.81 | 0 |
| 1715580900 | 15.875 | -0 | -0.01 | 15.902 | 15.902 | 15.829 | 0 |
| 1715321700 | 15.876 | 0.07 | 0.42 | 15.808 | 15.905 | 15.808 | 0 |
| 1715235300 | 15.809 | -0.13 | -0.78 | 15.989 | 15.989 | 15.799 | 0 |
| 1715148900 | 15.934 | 0.02 | 0.10 | 15.936 | 15.98 | 15.923 | 0 |
| 1715062500 | 15.918 | 0.23 | 1.49 | 15.724 | 15.925 | 15.724 | 0 |
| 1714976100 | 15.684 | 0.07 | 0.48 | 15.597 | 15.708 | 15.597 | 0 |
| 1714716900 | 15.609 | 0.06 | 0.39 | 15.529 | 15.618 | 15.529 | 0 |
| 1714630500 | 15.548 | 0.02 | 0.14 | 15.507 | 15.596 | 15.507 | 0 |
| 1714544100 | 15.526 | -0.13 | -0.84 | 15.699 | 15.699 | 15.493 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
