El Arts Inc Dl 01 (ERT)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.80001 | -2.09393508824 | 133.72 | 135.38 | 128.19999 | 673 | 132.12197861 | DE |
| 4 | -0.40001 | -0.304607066707 | 131.32 | 135.38 | 126.92 | 567 | 131.75156903 | DE |
| 12 | 12.13999 | 10.2205674356 | 118.78 | 135.38 | 115.4 | 494 | 126.89056176 | DE |
| 26 | 5.01999 | 3.98728355838 | 125.9 | 135.38 | 115.4 | 465 | 126.11673886 | DE |
| 52 | 5.99999 | 4.80306596222 | 124.92 | 135.38 | 108.3 | 423 | 123.65837798 | DE |
| 156 | 10.41999 | 8.64729460581 | 120.5 | 147.94 | 102.22 | 352 | 121.00133811 | DE |
| 260 | 48.15999 | 58.1923513775 | 82.76 | 147.94 | 76.12 | 314 | 117.02454603 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721679960 | 131.58 | 2.58 | 2.00 | 128.68 | 131.58 | 128.19999 | 681 |
| 1721420760 | 129 | -5.54 | -4.12 | 134.34 | 135 | 129 | 1113 |
| 1721334360 | 134.54 | -0.72 | -0.53 | 134.96 | 135.38 | 134.19999 | 621 |
| 1721248020 | 135.26 | 1.5 | 1.12 | 133.62 | 135.26 | 133.24 | 523 |
| 1721161560 | 133.76 | 1.52 | 1.15 | 133.72 | 135 | 132.8 | 428 |
| 1721075160 | 132.24 | -1.36 | -1.02 | 134.47998 | 134.47998 | 131.97998 | 1053 |
| 1720815960 | 133.6 | 0.02 | 0.01 | 133.26 | 135 | 133.24 | 623 |
| 1720729560 | 133.58 | 2.36 | 1.80 | 133.12 | 134.3 | 132.54 | 2375 |
| 1720643220 | 131.22 | 1.22 | 0.94 | 130.58 | 131.22 | 130.58 | 242 |
| 1720556760 | 130 | 2 | 1.56 | 128.96 | 130 | 128.36 | 280 |
| 1720470360 | 128 | 0.62 | 0.49 | 126.92 | 128 | 126.92 | 250 |
| 1720211220 | 127.38 | 0 | 0.00 | 127.58 | 127.58 | 127.38 | 22 |
| 1720124820 | 127.38 | -0.54 | -0.42 | 127.66 | 128.28 | 127.38 | 53 |
| 1720038420 | 127.92 | -0.98 | -0.76 | 129.46 | 129.46 | 127.92 | 266 |
| 1719952020 | 128.9 | 1.08 | 0.84 | 127.44 | 128.9 | 127.44 | 432 |
| 1719865620 | 127.82 | -2.9 | -2.22 | 129.69999 | 130.12 | 127.82 | 371 |
| 1719606420 | 130.72 | -0.76 | -0.58 | 130.56 | 130.74 | 129.54 | 424 |
| 1719520020 | 131.47998 | -0.06 | -0.05 | 131.54 | 131.54 | 130.9 | 87 |
| 1719433620 | 131.54 | 0.82 | 0.63 | 131.26 | 132 | 130.68 | 424 |
| 1719347160 | 130.72 | -1.3 | -0.98 | 131.32 | 131.97998 | 130.69999 | 1076 |
| 1719260820 | 132.02 | 2.02 | 1.55 | 130.62 | 132.02 | 129.4 | 562 |
| 1719001620 | 130 | 1.1 | 0.85 | 128.54 | 130 | 128.38 | 1490 |
| 1718915160 | 128.9 | 0.48 | 0.37 | 129.13999 | 129.44 | 128.22 | 2106 |
| 1718828820 | 128.41999 | 0.32 | 0.25 | 128.44 | 128.97998 | 128.41999 | 45 |
| 1718742360 | 128.1 | 0.1 | 0.08 | 128.58 | 128.9 | 127.32 | 334 |
| 1718656020 | 128 | 1.28 | 1.01 | 126.8 | 128 | 126.72 | 236 |
| 1718396820 | 126.72 | -0.18 | -0.14 | 126.24 | 127.12 | 126.24 | 256 |
| 1718310420 | 126.9 | 1.36 | 1.08 | 126.08 | 127.28 | 125.44 | 637 |
| 1718224020 | 125.54 | -2.16 | -1.69 | 126.9 | 127.02 | 125.54 | 133 |
| 1718137620 | 127.7 | 1.3 | 1.03 | 126.12 | 127.7 | 125.98 | 391 |
| 1718051220 | 126.4 | -1.1 | -0.86 | 127.62 | 127.62 | 126.1 | 119 |
| 1717792020 | 127.5 | 0.76 | 0.60 | 126.52 | 128.46 | 125.88 | 138 |
| 1717705620 | 126.74 | 0.3 | 0.24 | 126.54 | 126.96 | 126.46 | 223 |
| 1717619220 | 126.44 | 1.32 | 1.05 | 126.18 | 126.8 | 125.3 | 851 |
| 1717532820 | 125.12 | 1.16 | 0.94 | 121.6 | 125.12 | 121.54 | 494 |
| 1717446420 | 123.96 | 2.96 | 2.45 | 123.02 | 123.96 | 122.22 | 37 |
| 1717187220 | 121 | 0.08 | 0.07 | 121.18 | 121.32 | 120.14 | 954 |
| 1717100820 | 120.92 | 0.46 | 0.38 | 121.68 | 122.2 | 120.92 | 264 |
| 1717014420 | 120.46 | -0.7 | -0.58 | 120.48 | 120.48 | 120.46 | 16 |
| 1716928020 | 121.16 | -2.72 | -2.20 | 123.5 | 124.16 | 121.16 | 616 |
| 1716841560 | 123.88 | -0.46 | -0.37 | 124.14 | 124.54 | 123.88 | 379 |
| 1716582420 | 124.34 | -0.04 | -0.03 | 124.6 | 124.6 | 123.4 | 302 |
| 1716496020 | 124.38 | 0.48 | 0.39 | 125 | 125.5 | 124.22 | 587 |
| 1716409620 | 123.9 | 5.42 | 4.57 | 119.14 | 124.5 | 118.34 | 558 |
| 1716323160 | 118.48 | 0.9 | 0.77 | 117.86 | 118.48 | 117.74 | 120 |
| 1716236760 | 117.58 | 0.04 | 0.03 | 117.38 | 117.96 | 117.38 | 10 |
| 1715977620 | 117.54 | -1.06 | -0.89 | 118.76 | 119.46 | 117 | 257 |
| 1715891220 | 118.6 | 0.7 | 0.59 | 117.12 | 118.6 | 117.12 | 246 |
| 1715804820 | 117.9 | 0.84 | 0.72 | 117.12 | 117.9 | 115.4 | 1784 |
| 1715718420 | 117.06 | -0.74 | -0.63 | 117.54 | 117.54 | 116.38 | 346 |
| 1715631960 | 117.8 | -0.04 | -0.03 | 118.06 | 118.46 | 117.1 | 192 |
| 1715372820 | 117.84 | -0.34 | -0.29 | 118.04 | 118.1 | 117.84 | 221 |
| 1715286420 | 118.18 | -0.52 | -0.44 | 115.98 | 118.18 | 115.98 | 179 |
| 1715200020 | 118.7 | -2.48 | -2.05 | 116.74 | 120.88 | 115.5 | 713 |
| 1715113620 | 121.18 | 0.3 | 0.25 | 121.46 | 121.56 | 120.9 | 327 |
| 1715027220 | 120.88 | 0.54 | 0.45 | 120.08 | 120.88 | 120.08 | 180 |
| 1714768020 | 120.34 | 1.4 | 1.18 | 120.14 | 120.54 | 119.26 | 436 |
| 1714681560 | 118.94 | 0.16 | 0.13 | 120.46 | 120.62 | 118.94 | 1063 |
| 1714508820 | 118.78 | -1.34 | -1.12 | 118.78 | 118.78 | 118.78 | 10 |
| 1714422420 | 120.12 | 0.48 | 0.40 | 120 | 120.3 | 119.4 | 191 |
| 1714163220 | 119.64 | 0.52 | 0.44 | 119.06 | 120.3 | 117 | 729 |
| 1714076820 | 119.12 | -0.06 | -0.05 | 119.56 | 120.12 | 119.12 | 339 |
| 1713990420 | 119.18 | 0.2 | 0.17 | 119.46 | 119.86 | 118.5 | 510 |
| 1713903960 | 118.98 | -0.42 | -0.35 | 118.88 | 119.68 | 118.88 | 1233 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
