Msci Acwi Imi Cyber Security Ucits Etf (FAMMAI)
BIT
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721750100 | 117.89 | 1.84 | 1.59 | 115.81 | 117.89 | 115.81 | 25 |
| 1721663700 | 116.05 | -0.01 | -0.01 | 116.48 | 116.48 | 116.05 | 8 |
| 1721404500 | 116.06 | -1.77 | -1.50 | 116.97 | 116.97 | 115.81 | 39 |
| 1721318100 | 117.83 | -0.72 | -0.61 | 113.01 | 117.96 | 113 | 231 |
| 1721231700 | 118.55 | -1.79 | -1.49 | 120.14 | 120.14 | 118.55 | 56 |
| 1721145300 | 120.34 | 1.35 | 1.13 | 119.36 | 120.34 | 119.36 | 715 |
| 1721058900 | 118.99 | 0.44 | 0.37 | 119.22 | 119.22 | 118.98 | 175 |
| 1720799700 | 118.55 | -0.28 | -0.24 | 118.19 | 118.55 | 117.69 | 130 |
| 1720713300 | 118.83 | 1.06 | 0.90 | 117.18 | 118.83 | 117.18 | 36 |
| 1720626900 | 117.77 | -1.65 | -1.38 | 117.86 | 118.01 | 117.77 | 44 |
| 1720540500 | 119.42 | 0 | 0.00 | 119.42 | 119.42 | 119.42 | 0 |
| 1720454100 | 119.42 | 0.66 | 0.56 | 119.22 | 119.42 | 119.22 | 225 |
| 1720194900 | 118.76 | -0.5 | -0.42 | 118.7 | 118.76 | 117.95 | 109 |
| 1720108500 | 119.26 | -0.14 | -0.12 | 119.01 | 119.26 | 118.95 | 153 |
| 1720022100 | 119.4 | 0.16 | 0.13 | 119.42 | 119.84 | 119.4 | 12 |
| 1719935700 | 119.24 | 0 | 0.00 | 119.24 | 119.24 | 119.24 | 2 |
| 1719849300 | 119.24 | -0.42 | -0.35 | 118.44 | 119.24 | 118.44 | 65 |
| 1719590100 | 119.66 | 3.86 | 3.33 | 119 | 119.66 | 118.77 | 237 |
| 1719503700 | 115.8 | -0.13 | -0.11 | 116.49 | 116.49 | 115.8 | 36 |
| 1719417300 | 115.93 | -0.07 | -0.06 | 116 | 116 | 115.93 | 21 |
| 1719330900 | 116 | 0.08 | 0.07 | 115.99 | 116 | 115.99 | 41 |
| 1719244500 | 115.92 | 0.56 | 0.49 | 115.72 | 115.92 | 115.43 | 6 |
| 1718985300 | 115.36 | 0.35 | 0.30 | 115.32 | 115.42 | 115.32 | 41 |
| 1718898900 | 115.01 | 0.78 | 0.68 | 115.01 | 115.01 | 115.01 | 50 |
| 1718812500 | 114.23 | -1.11 | -0.96 | 114.66 | 114.68 | 114.23 | 118 |
| 1718726100 | 115.34 | 0 | 0.00 | 115.7 | 115.7 | 115.34 | 49 |
| 1718639700 | 115.34 | -0.18 | -0.16 | 115.45 | 115.45 | 115.34 | 65 |
| 1718380500 | 115.52 | 0.24 | 0.21 | 115.52 | 115.52 | 115.52 | 3 |
| 1718294100 | 115.28 | 0.26 | 0.23 | 115.31 | 115.95 | 115.28 | 40 |
| 1718207700 | 115.02 | 1.94 | 1.72 | 115.02 | 115.02 | 115.02 | 20 |
| 1718121300 | 113.08 | 0 | 0.00 | 113.08 | 113.08 | 113.08 | 0 |
| 1718034900 | 113.08 | 0 | 0.00 | 113.08 | 113.08 | 113.08 | 0 |
| 1717775700 | 113.08 | 0.8 | 0.71 | 112.6 | 113.08 | 112.6 | 55 |
| 1717689300 | 112.28 | 1.67 | 1.51 | 112.04 | 112.28 | 111.89 | 536 |
| 1717602900 | 110.61 | 0 | 0.00 | 110.61 | 110.61 | 110.61 | 0 |
| 1717516500 | 110.61 | -1.18 | -1.06 | 109.97 | 110.61 | 109.57 | 179 |
| 1717430100 | 111.79 | 2.19 | 2.00 | 110.87 | 111.79 | 110.87 | 98 |
| 1717170900 | 109.6 | -2.77 | -2.47 | 111.09 | 111.57 | 109.6 | 67 |
| 1717084500 | 112.37 | -1.91 | -1.67 | 114.1 | 114.28 | 112.37 | 464 |
| 1716998100 | 114.28 | -0.38 | -0.33 | 114.28 | 114.28 | 114.28 | 58 |
| 1716911700 | 114.66 | -0.96 | -0.83 | 115.69 | 115.69 | 114.66 | 57 |
| 1716825300 | 115.62 | -0.41 | -0.35 | 116.3 | 116.3 | 115.62 | 63 |
| 1716566100 | 116.03 | -1.36 | -1.16 | 115.68 | 116.03 | 115.68 | 56 |
| 1716479700 | 117.39 | 0.68 | 0.58 | 117.42 | 117.59 | 117.39 | 128 |
| 1716393300 | 116.71 | -0.35 | -0.30 | 116.53 | 116.97 | 116.53 | 385 |
| 1716306900 | 117.06 | 0.32 | 0.27 | 116.3 | 117.06 | 115.56 | 227 |
| 1716220500 | 116.74 | 0.09 | 0.08 | 116.59 | 117.09 | 116.59 | 87 |
| 1715961300 | 116.65 | -0.21 | -0.18 | 116.65 | 116.65 | 116.65 | 1 |
| 1715874900 | 116.86 | 0.54 | 0.46 | 117.49 | 117.49 | 116.86 | 114 |
| 1715788500 | 116.32 | 1.68 | 1.47 | 114.87 | 119.94 | 114.87 | 849 |
| 1715702100 | 114.64 | -0.27 | -0.23 | 114.64 | 114.64 | 114.64 | 67 |
| 1715615700 | 114.91 | -0.07 | -0.06 | 114.42 | 114.91 | 114.01 | 228 |
| 1715356500 | 114.98 | 1.06 | 0.93 | 113.24 | 114.98 | 113.24 | 194 |
| 1715270100 | 113.92 | 0.17 | 0.15 | 114.25 | 114.65 | 113.92 | 185 |
| 1715183700 | 113.75 | -1.86 | -1.61 | 114.92 | 114.92 | 113.75 | 39 |
| 1715097300 | 115.61 | 1.49 | 1.31 | 115.99 | 116.96 | 115.47 | 190 |
| 1715010900 | 114.12 | 0.88 | 0.78 | 114.22 | 114.45 | 114.12 | 57 |
| 1714751700 | 113.24 | -1.76 | -1.53 | 114.23 | 114.56 | 113.24 | 75 |
| 1714665300 | 115 | -1.49 | -1.28 | 115.9 | 116.17 | 115 | 263 |
| 1714492500 | 116.49 | 0.14 | 0.12 | 116.87 | 116.87 | 116.49 | 81 |
| 1714406100 | 116.35 | 0.14 | 0.12 | 116.21 | 116.35 | 116.21 | 23 |
| 1714146900 | 116.21 | 1.18 | 1.03 | 116.21 | 116.21 | 116.21 | 5 |
| 1714060500 | 115.03 | -2.36 | -2.01 | 117.14 | 117.14 | 115.03 | 110 |
| 1713974100 | 117.39 | 1.74 | 1.50 | 117.37 | 117.39 | 117.37 | 88 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
