Euronext US Screened Climate Ambition 25 EW GR (USCLG)
EU
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 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718901000 | 5890.7 | 8.57 | 0.15 | 5882.13 | 5923.58 | 5882.13 | 0 |
| 1718814600 | 5882.13 | 5.57 | 0.09 | 5882.13 | 5882.13 | 5882.13 | 0 |
| 1718728200 | 5876.56 | 18.6 | 0.32 | 5873.12 | 5893.08 | 5872.83 | 0 |
| 1718641800 | 5857.96 | 33.72 | 0.58 | 5841.13 | 5859.04 | 5828.64 | 0 |
| 1718382600 | 5824.24 | 70.65 | 1.23 | 5788.24 | 5829.32 | 5788.24 | 0 |
| 1718296200 | 5753.59 | -0.93 | -0.02 | 5742.12 | 5780.42 | 5742.12 | 0 |
| 1718209800 | 5754.52 | 53.53 | 0.94 | 5737.8 | 5781.27 | 5737.8 | 0 |
| 1718123400 | 5700.99 | -35.13 | -0.61 | 5723.47 | 5723.47 | 5683.41 | 0 |
| 1718037000 | 5736.12 | 0 | 0.00 | 5736.12 | 5736.12 | 5736.12 | 0 |
| 1717777800 | 5736.12 | 27.24 | 0.48 | 5720.82 | 5743.18 | 5708.9 | 0 |
| 1717691400 | 5708.88 | 38 | 0.67 | 5700.8 | 5730.22 | 5700.8 | 0 |
| 1717605000 | 5670.88 | 64.09 | 1.14 | 5635.07 | 5677.67 | 5635.07 | 0 |
| 1717518600 | 5606.79 | 37.41 | 0.67 | 5602.78 | 5623.03 | 5591.12 | 0 |
| 1717432200 | 5569.38 | 68.4 | 1.24 | 5587.93 | 5621.37 | 5566.29 | 0 |
| 1717173000 | 5500.9799 | -50.3 | -0.91 | 5535.75 | 5548.46 | 5494.76 | 0 |
| 1717086600 | 5551.28 | -65.98 | -1.17 | 5613.57 | 5613.57 | 5546.32 | 0 |
| 1717000200 | 5617.26 | -26.62 | -0.47 | 5652.47 | 5652.47 | 5602 | 0 |
| 1716913800 | 5643.88 | -14.68 | -0.26 | 5658.56 | 5663.37 | 5633.64 | 0 |
| 1716827400 | 5658.56 | -7.96 | -0.14 | 5658.56 | 5658.56 | 5658.56 | 0 |
| 1716568200 | 5666.52 | -25.88 | -0.45 | 5641.59 | 5674.6 | 5641.59 | 0 |
| 1716481800 | 5692.4 | 7.84 | 0.14 | 5675.06 | 5707.43 | 5672.71 | 0 |
| 1716395400 | 5684.56 | 17.8 | 0.31 | 5681.01 | 5695.3 | 5674.5 | 0 |
| 1716309000 | 5666.76 | -12.76 | -0.22 | 5662.7 | 5675.91 | 5660.1 | 0 |
| 1716222600 | 5679.52 | 8.6 | 0.15 | 5678 | 5692.22 | 5673.01 | 0 |
| 1715963400 | 5670.92 | -16.4 | -0.29 | 5671.05 | 5681.32 | 5666.72 | 0 |
| 1715877000 | 5687.32 | 58.55 | 1.04 | 5657.01 | 5699.84 | 5657.01 | 0 |
| 1715790600 | 5628.77 | 70.67 | 1.27 | 5569.58 | 5628.87 | 5569.58 | 0 |
| 1715704200 | 5558.1 | 0 | 0.00 | 5558.1 | 5558.1 | 5558.1 | 0 |
| 1715617800 | 5558.1 | 5.34 | 0.10 | 5558.78 | 5568.17 | 5551.02 | 0 |
| 1715358600 | 5552.76 | 27.38 | 0.50 | 5542.05 | 5574.6 | 5542.05 | 0 |
| 1715272200 | 5525.38 | -3.85 | -0.07 | 5529.9799 | 5537.82 | 5516.47 | 0 |
| 1715185800 | 5529.2299 | 0.24 | 0.00 | 5530.14 | 5540.04 | 5522.11 | 0 |
| 1715099400 | 5528.99 | 63.85 | 1.17 | 5499.47 | 5532.66 | 5499.47 | 0 |
| 1715013000 | 5465.14 | 31.32 | 0.58 | 5442.35 | 5476.25 | 5442.35 | 0 |
| 1714753800 | 5433.82 | 71.2 | 1.33 | 5383.91 | 5434.92 | 5383.91 | 0 |
| 1714667400 | 5362.62 | -54.99 | -1.02 | 5383.09 | 5391.34 | 5340.76 | 0 |
| 1714494600 | 5417.61 | -10.83 | -0.20 | 5431.4799 | 5444.42 | 5413.4399 | 0 |
| 1714408200 | 5428.4399 | -21.99 | -0.40 | 5448.11 | 5453.75 | 5419.62 | 0 |
| 1714149000 | 5450.43 | 65.32 | 1.21 | 5397.45 | 5464.68 | 5397.45 | 0 |
| 1714062600 | 5385.11 | -13.56 | -0.25 | 5418.65 | 5418.65 | 5346.72 | 0 |
| 1713976200 | 5398.67 | -11.18 | -0.21 | 5413.63 | 5426.95 | 5394.86 | 0 |
| 1713889800 | 5409.85 | 58.16 | 1.09 | 5368.74 | 5414.27 | 5368.74 | 0 |
| 1713803400 | 5351.6899 | 37.98 | 0.71 | 5318.66 | 5359.5 | 5318.66 | 0 |
| 1713544200 | 5313.71 | -61.27 | -1.14 | 5353.63 | 5359.39 | 5310.81 | 0 |
| 1713457800 | 5374.9799 | 25.55 | 0.48 | 5347.93 | 5392.47 | 5347.39 | 0 |
| 1713371400 | 5349.43 | -24.58 | -0.46 | 5362.13 | 5406.62 | 5346 | 0 |
| 1713285000 | 5374.01 | -44.01 | -0.81 | 5358.59 | 5384.18 | 5357.16 | 0 |
| 1713198600 | 5418.02 | -12.16 | -0.22 | 5423.06 | 5463.05 | 5418.02 | 0 |
| 1712939400 | 5430.18 | -45.64 | -0.83 | 5505.14 | 5505.14 | 5428.22 | 0 |
| 1712853000 | 5475.82 | 9.1 | 0.17 | 5476.49 | 5488.33 | 5451.56 | 0 |
| 1712766600 | 5466.72 | -25.35 | -0.46 | 5517.89 | 5517.89 | 5459.95 | 0 |
| 1712680200 | 5492.07 | -16.73 | -0.30 | 5512.39 | 5527.65 | 5458.29 | 0 |
| 1712593800 | 5508.8 | -22.45 | -0.41 | 5518.32 | 5529.95 | 5496.99 | 0 |
| 1712334600 | 5531.25 | -46.85 | -0.84 | 5459.33 | 5536.54 | 5459.33 | 0 |
| 1712248200 | 5578.1 | 13.18 | 0.24 | 5551.12 | 5597.14 | 5551.12 | 0 |
| 1712161800 | 5564.92 | 22.73 | 0.41 | 5561.58 | 5577.4 | 5555.47 | 0 |
| 1712075400 | 5542.1899 | -79.59 | -1.42 | 5628.38 | 5628.38 | 5529.7 | 0 |
| 1711647000 | 5621.78 | 21.22 | 0.38 | 5623.35 | 5631.64 | 5618.21 | 0 |
| 1711560600 | 5600.56 | -12.74 | -0.23 | 5591.12 | 5635.03 | 5590.64 | 0 |
| 1711474200 | 5613.3 | 10.23 | 0.18 | 5597.64 | 5622.2299 | 5597.64 | 0 |
| 1711387800 | 5603.07 | -34.64 | -0.61 | 5620.88 | 5620.88 | 5593.31 | 0 |
| 1711128600 | 5637.71 | -17.65 | -0.31 | 5637.24 | 5647.6 | 5623.82 | 0 |
| 1711042200 | 5655.36 | 68 | 1.22 | 5638.01 | 5665.12 | 5638.01 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
