abrdn ETF (ABGD39)
BOV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.64 | 0.8 | 80 | 80.64 | 79.91 | 54 | 80 | DR |
| 4 | 0.28 | 0.348432055749 | 80.36 | 80.8 | 78.97 | 968 | 79.79103017 | DR |
| 12 | 3.52 | 4.5643153527 | 77.12 | 80.8 | 76.77 | 545 | 79.52328594 | DR |
| 26 | 13.23 | 19.6261682243 | 67.41 | 80.8 | 67.41 | 986 | 72.07775375 | DR |
| 52 | 28.84 | 55.6756756757 | 51.8 | 80.8 | 51.35 | 971 | 69.04364693 | DR |
| 156 | 37.93 | 88.8082416296 | 42.71 | 80.8 | 40.89 | 2704 | 48.60375784 | DR |
| 260 | 37.93 | 88.8082416296 | 42.71 | 80.8 | 40.89 | 2704 | 48.60375784 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741296540 | 80.64 | 0.64 | 0.80 | 80.64 | 80.64 | 80.64 | 3 |
| 1741210140 | 80 | 0 | 0.00 | 80 | 80 | 80 | 0 |
| 1740778140 | 80 | 0 | 0.00 | 80 | 80 | 80 | 0 |
| 1740691740 | 80 | -0.64 | -0.79 | 80 | 80 | 79.91 | 54 |
| 1740605400 | 80.64 | 0.88 | 1.10 | 80.18 | 80.64 | 80.18 | 319 |
| 1740519000 | 79.76 | -0.48 | -0.60 | 79.76 | 79.76 | 79.76 | 9140 |
| 1740432600 | 80.24 | 0 | 0.00 | 80.24 | 80.24 | 80.24 | 0 |
| 1740173400 | 80.24 | 0 | 0.00 | 80.24 | 80.24 | 80.24 | 0 |
| 1740087000 | 80.24 | 0.16 | 0.20 | 80.24 | 80.24 | 80.24 | 10 |
| 1740000540 | 80.08 | 0.35 | 0.44 | 80.4 | 80.4 | 80.08 | 3 |
| 1739914140 | 79.73 | 0.76 | 0.96 | 79.68 | 79.73 | 79.68 | 77 |
| 1739827800 | 78.97 | -1.83 | -2.26 | 79.33 | 79.33 | 78.97 | 38 |
| 1739568540 | 80.8 | 0 | 0.00 | 80.8 | 80.8 | 80.8 | 0 |
| 1739482140 | 80.8 | 0.88 | 1.10 | 80.8 | 80.8 | 80.8 | 27 |
| 1739395740 | 79.92 | -0.44 | -0.55 | 79.92 | 79.92 | 79.92 | 2 |
| 1739309340 | 80.36 | 0 | 0.00 | 80.36 | 80.36 | 80.36 | 0 |
| 1739222940 | 80.36 | 0.81 | 1.02 | 80.36 | 80.36 | 80.36 | 8 |
| 1738963740 | 79.55 | 0 | 0.00 | 79.55 | 79.55 | 79.55 | 0 |
| 1738877340 | 79.55 | 0 | 0.00 | 79.55 | 79.55 | 79.55 | 0 |
| 1738790940 | 79.55 | 0.75 | 0.95 | 79.55 | 79.55 | 79.55 | 7 |
| 1738704540 | 78.8 | 0 | 0.00 | 78.8 | 78.8 | 78.8 | 0 |
| 1738618140 | 78.8 | 0 | 0.00 | 78.8 | 78.8 | 78.8 | 0 |
| 1738358940 | 78.8 | 0 | 0.00 | 78.8 | 78.8 | 78.8 | 0 |
| 1738272540 | 78.8 | 1.44 | 1.86 | 78.05 | 78.8 | 78.05 | 18 |
| 1738186200 | 77.36 | -1.14 | -1.45 | 77.36 | 77.36 | 77.36 | 3 |
| 1738099800 | 78.5 | 0 | 0.00 | 78.5 | 78.5 | 78.5 | 0 |
| 1738013400 | 78.5 | 0 | 0.00 | 78.5 | 78.5 | 78.5 | 0 |
| 1737754200 | 78.5 | 0 | 0.00 | 78.5 | 78.5 | 78.5 | 0 |
| 1737667800 | 78.5 | 0 | 0.00 | 78.5 | 78.5 | 78.5 | 0 |
| 1737581400 | 78.5 | 0 | 0.00 | 78.5 | 78.5 | 78.5 | 0 |
| 1737495000 | 78.5 | 0 | 0.00 | 78.5 | 78.5 | 78.5 | 0 |
| 1737408600 | 78.5 | 0 | 0.00 | 78.5 | 78.5 | 78.5 | 0 |
| 1737149400 | 78.5 | 1.38 | 1.79 | 78.5 | 78.5 | 78.5 | 50 |
| 1737062940 | 77.12 | 0 | 0.00 | 77.12 | 77.12 | 77.12 | 0 |
| 1736976540 | 77.12 | 0 | 0.00 | 77.12 | 77.12 | 77.12 | 0 |
| 1736890140 | 77.12 | -0.54 | -0.70 | 77.12 | 77.12 | 77.12 | 98 |
| 1736803740 | 77.66 | 0 | 0.00 | 77.66 | 77.66 | 77.66 | 0 |
| 1736544540 | 77.66 | 0 | 0.00 | 77.66 | 77.66 | 77.66 | 0 |
| 1736458140 | 77.66 | 0 | 0.00 | 77.66 | 77.66 | 77.66 | 0 |
| 1736371740 | 77.66 | 0 | 0.00 | 77.66 | 77.66 | 77.66 | 0 |
| 1736285340 | 77.66 | 0 | 0.00 | 77.66 | 77.66 | 77.66 | 0 |
| 1736198940 | 77.66 | 0 | 0.00 | 77.66 | 77.66 | 77.66 | 0 |
| 1735939740 | 77.66 | 0.89 | 1.16 | 77.66 | 77.66 | 77.66 | 100 |
| 1735853400 | 76.77 | 0 | 0.00 | 76.77 | 76.77 | 76.77 | 0 |
| 1735594200 | 76.77 | -0.83 | -1.07 | 76.77 | 76.77 | 76.77 | 334 |
| 1735334940 | 77.6 | 0 | 0.00 | 77.6 | 77.6 | 77.6 | 0 |
| 1735248540 | 77.6 | -0.64 | -0.82 | 77.6 | 77.6 | 77.6 | 610 |
| 1734989400 | 78.24 | 0 | 0.00 | 78.24 | 78.24 | 78.24 | 0 |
| 1734730200 | 78.24 | 0 | 0.00 | 78.24 | 78.24 | 78.24 | 0 |
| 1734643800 | 78.24 | 0 | 0.00 | 78.24 | 78.24 | 78.24 | 0 |
| 1734557400 | 78.24 | 1.12 | 1.45 | 78.24 | 78.24 | 78.24 | 1 |
| 1734471000 | 77.12 | 0 | 0.00 | 77.12 | 77.12 | 77.12 | 0 |
| 1734384600 | 77.12 | 0 | 0.00 | 77.12 | 77.12 | 77.12 | 0 |
| 1734125400 | 77.12 | 0 | 0.00 | 77.12 | 77.12 | 77.12 | 0 |
| 1734039000 | 77.12 | 0.64 | 0.84 | 77.12 | 77.12 | 77.12 | 2 |
| 1733922000 | 76.48 | 0 | 0.00 | 76.48 | 76.48 | 76.48 | 0 |
| 1733835600 | 76.48 | 0 | 0.00 | 76.48 | 76.48 | 76.48 | 0 |
| 1733749200 | 76.48 | 0 | 0.00 | 76.48 | 76.48 | 76.48 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
