Beta FTSE Rafi 200 EIN (YQOZ)
ASX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.467 | 2.90134194831 | 16.096 | 16.638 | 16.072 | 0 | 0 | DE |
| 4 | 0.587 | 3.67426139209 | 15.976 | 16.638 | 15.886 | 0 | 0 | DE |
| 12 | 0.609 | 3.8172245205 | 15.954 | 16.638 | 15.244 | 0 | 0 | DE |
| 26 | 0.873 | 5.56405353728 | 15.69 | 16.638 | 15.244 | 0 | 0 | DE |
| 52 | 1.917 | 13.0888979926 | 14.646 | 16.638 | 13.811 | 0 | 0 | DE |
| 156 | 1.592 | 10.6338921916 | 14.971 | 16.638 | 13.168 | 0 | 0 | DE |
| 260 | 2.526 | 17.9952981406 | 14.037 | 16.638 | 9.029 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726812900 | 16.562999 | 0.02 | 0.11 | 16.533999 | 16.638 | 16.53 | 0 |
| 1726726500 | 16.544 | 0.15 | 0.91 | 16.411999 | 16.559 | 16.411 | 0 |
| 1726640100 | 16.395 | -0.02 | -0.13 | 16.405999 | 16.452 | 16.367999 | 0 |
| 1726553700 | 16.417 | 0.06 | 0.34 | 16.364 | 16.425999 | 16.364 | 0 |
| 1726467300 | 16.361 | 0.06 | 0.35 | 16.309999 | 16.393999 | 16.309999 | 0 |
| 1726208100 | 16.303999 | 0.06 | 0.38 | 16.25 | 16.383 | 16.25 | 0 |
| 1726121700 | 16.242999 | 0.22 | 1.36 | 16.096 | 16.254 | 16.072 | 0 |
| 1726035300 | 16.024999 | -0.09 | -0.58 | 16.099 | 16.120999 | 15.993 | 0 |
| 1725948900 | 16.117999 | 0.08 | 0.51 | 16.044 | 16.19 | 16.044 | 0 |
| 1725862500 | 16.036 | -0.04 | -0.26 | 16.085999 | 16.085999 | 15.905 | 0 |
| 1725603300 | 16.078 | 0.07 | 0.44 | 16.015999 | 16.111 | 16.014 | 0 |
| 1725516900 | 16.008 | 0.08 | 0.52 | 15.95 | 16.024999 | 15.95 | 0 |
| 1725430500 | 15.925 | -0.3 | -1.84 | 16.236999 | 16.236999 | 15.886 | 0 |
| 1725344100 | 16.222999 | -0.01 | -0.06 | 16.254999 | 16.254999 | 16.178 | 0 |
| 1725257700 | 16.233 | 0.09 | 0.58 | 16.166 | 16.242 | 16.079 | 0 |
| 1724998500 | 16.139 | 0.08 | 0.50 | 16.064 | 16.146999 | 16.064 | 0 |
| 1724912100 | 16.059 | -0.02 | -0.09 | 16.1 | 16.1 | 16.015 | 0 |
| 1724825700 | 16.074 | -0.02 | -0.13 | 16.094 | 16.094 | 15.977 | 0 |
| 1724739300 | 16.094999 | 0.02 | 0.10 | 16.102 | 16.172 | 16.079 | 0 |
| 1724652900 | 16.079 | 0.13 | 0.83 | 15.973 | 16.09 | 15.973 | 0 |
| 1724393700 | 15.946 | -0.06 | -0.35 | 15.995 | 15.995 | 15.92 | 0 |
| 1724307300 | 16.001999 | 0.06 | 0.37 | 15.976 | 16.029 | 15.976 | 0 |
| 1724220900 | 15.943 | 0.02 | 0.10 | 15.956 | 15.956 | 15.841 | 0 |
| 1724134500 | 15.927 | 0.03 | 0.21 | 15.899 | 15.979 | 15.899 | 0 |
| 1724048100 | 15.894 | 0.04 | 0.28 | 15.871 | 15.92 | 15.832 | 0 |
| 1723788900 | 15.849 | 0.2 | 1.26 | 15.665 | 15.883 | 15.665 | 0 |
| 1723702500 | 15.652 | 0.04 | 0.24 | 15.635 | 15.731 | 15.624 | 0 |
| 1723616100 | 15.615 | -0 | -0.03 | 15.62 | 15.758 | 15.61 | 0 |
| 1723529700 | 15.619 | 0.07 | 0.42 | 15.551 | 15.64 | 15.547 | 0 |
| 1723443300 | 15.553 | 0.05 | 0.29 | 15.5 | 15.602 | 15.5 | 0 |
| 1723184100 | 15.508 | 0.2 | 1.33 | 15.32 | 15.539 | 15.32 | 0 |
| 1723097700 | 15.305 | -0.08 | -0.51 | 15.36 | 15.362 | 15.244 | 0 |
| 1723011300 | 15.384 | 0.03 | 0.18 | 15.337 | 15.441 | 15.267 | 0 |
| 1722924900 | 15.357 | 0.05 | 0.31 | 15.288 | 15.414 | 15.253 | 0 |
| 1722838500 | 15.31 | -0.52 | -3.29 | 15.845 | 15.845 | 15.26 | 0 |
| 1722579300 | 15.831 | -0.35 | -2.14 | 16.154 | 16.154 | 15.784 | 0 |
| 1722492900 | 16.177 | 0.08 | 0.52 | 16.123999 | 16.226 | 16.123999 | 0 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
