Units (SPXS11)
BOV
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 | -0.06 | -0.615384615385 | 9.75 | 9.9 | 9.46 | 127356 | 9.76359394 | FU |
| 4 | -0.01 | -0.103092783505 | 9.7 | 9.9 | 9.45 | 106797 | 9.74706036 | FU |
| 12 | 0.2 | 2.10748155954 | 9.49 | 9.9 | 9.27 | 123366 | 9.65347919 | FU |
| 26 | 0.7 | 7.78642936596 | 8.99 | 9.92 | 8.95 | 87862 | 9.5795408 | FU |
| 52 | 0.26499986 | 2.81166956036 | 9.42500014 | 10.36500015 | 8.73 | 57029 | 9.49803338 | FU |
| 156 | -0.31000015 | -3.1000014535 | 10.00000015 | 10.36500015 | 7.50400011 | 31787 | 9.47201466 | FU |
| 260 | -0.31000015 | -3.1000014535 | 10.00000015 | 10.36500015 | 7.50400011 | 31787 | 9.47201466 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719005400 | 9.69 | 0 | 0.00 | 9.69 | 9.7 | 9.55 | 77756 |
| 1718918940 | 9.69 | -0.02 | -0.21 | 9.72 | 9.75 | 9.67 | 48229 |
| 1718832540 | 9.71 | -0.02 | -0.21 | 9.8 | 9.83 | 9.46 | 217533 |
| 1718746200 | 9.73 | -0.1 | -1.02 | 9.85 | 9.85 | 9.67 | 66475 |
| 1718659800 | 9.83 | 0.04 | 0.41 | 9.7899999 | 9.9 | 9.76 | 234979 |
| 1718400600 | 9.7899999 | 0.06 | 0.62 | 9.75 | 9.84 | 9.73 | 69565 |
| 1718314200 | 9.73 | -0.03 | -0.31 | 9.76 | 9.78 | 9.7 | 16926 |
| 1718227800 | 9.76 | -0.03 | -0.31 | 9.7899999 | 9.82 | 9.56 | 52921 |
| 1718141400 | 9.7899999 | 0 | 0.00 | 9.8 | 9.8 | 9.75 | 23527 |
| 1718055000 | 9.7899999 | -0.05 | -0.51 | 9.8 | 9.81 | 9.78 | 50882 |
| 1717795800 | 9.84 | 0.02 | 0.20 | 9.8 | 9.84 | 9.7 | 62096 |
| 1717709400 | 9.82 | 0.17 | 1.76 | 9.78 | 9.83 | 9.73 | 36966 |
| 1717622940 | 9.65 | -0.12 | -1.23 | 9.7899999 | 9.83 | 9.65 | 59535 |
| 1717536600 | 9.77 | 0.14 | 1.45 | 9.65 | 9.77 | 9.65 | 42386 |
| 1717450200 | 9.63 | -0.22 | -2.23 | 9.69 | 9.85 | 9.61 | 142751 |
| 1717191000 | 9.85 | 0.33 | 3.47 | 9.5 | 9.85 | 9.48 | 384459 |
| 1717018140 | 9.52 | 0 | 0.00 | 9.5 | 9.52 | 9.48 | 56152 |
| 1716931740 | 9.52 | -0.04 | -0.42 | 9.5399999 | 9.56 | 9.45 | 49914 |
| 1716845340 | 9.56 | -0.23 | -2.35 | 9.74 | 9.74 | 9.5 | 149277 |
| 1716586200 | 9.7899999 | 0.04 | 0.41 | 9.7 | 9.83 | 9.66 | 264579 |
| 1716499800 | 9.75 | 0.12 | 1.25 | 9.7 | 9.75 | 9.63 | 39268 |
| 1716413340 | 9.63 | -0.03 | -0.31 | 9.7 | 9.7899999 | 9.6 | 53209 |
| 1716327000 | 9.66 | -0.16 | -1.63 | 9.82 | 9.82 | 9.66 | 49214 |
| 1716240600 | 9.82 | 0.03 | 0.31 | 9.8 | 9.83 | 9.75 | 518611 |
| 1715981400 | 9.7899999 | 0.15 | 1.56 | 9.68 | 9.7899999 | 9.68 | 1055279 |
| 1715895000 | 9.64 | -0.05 | -0.52 | 9.68 | 9.7 | 9.6199999 | 102838 |
| 1715808600 | 9.69 | 0.04 | 0.41 | 9.67 | 9.7 | 9.63 | 125533 |
| 1715722200 | 9.65 | 0.04 | 0.42 | 9.6199999 | 9.65 | 9.59 | 30801 |
| 1715635800 | 9.61 | 0.03 | 0.31 | 9.63 | 9.67 | 9.56 | 278217 |
| 1715376600 | 9.58 | -0.01 | -0.10 | 9.58 | 9.67 | 9.57 | 326309 |
| 1715290140 | 9.59 | -0.02 | -0.21 | 9.59 | 9.59 | 9.5 | 111383 |
| 1715203800 | 9.61 | 0.04 | 0.42 | 9.59 | 9.67 | 9.56 | 87884 |
| 1715117400 | 9.57 | -0.04 | -0.42 | 9.61 | 9.65 | 9.4 | 129286 |
| 1715031000 | 9.61 | 0.08 | 0.84 | 9.52 | 9.61 | 9.52 | 50612 |
| 1714771800 | 9.53 | 0.03 | 0.32 | 9.55 | 9.59 | 9.52 | 122660 |
| 1714685400 | 9.5 | -0.16 | -1.66 | 9.65 | 9.66 | 9.5 | 68109 |
| 1714512600 | 9.66 | 0.32 | 3.43 | 9.34 | 9.67 | 9.34 | 338961 |
| 1714426200 | 9.34 | -0.06 | -0.64 | 9.35 | 9.4 | 9.31 | 43209 |
| 1714167000 | 9.4 | 0.05 | 0.53 | 9.4 | 9.43 | 9.34 | 59047 |
| 1714080540 | 9.35 | -0.01 | -0.11 | 9.35 | 9.45 | 9.31 | 53845 |
| 1713994200 | 9.36 | -0.04 | -0.43 | 9.45 | 9.46 | 9.27 | 59812 |
| 1713907800 | 9.4 | -0.06 | -0.63 | 9.48 | 9.48 | 9.38 | 19867 |
| 1713821340 | 9.46 | -0.03 | -0.32 | 9.48 | 9.5 | 9.38 | 36438 |
| 1713562200 | 9.49 | 0.13 | 1.39 | 9.4 | 9.49 | 9.3699999 | 60324 |
| 1713475800 | 9.36 | 0 | 0.00 | 9.36 | 9.42 | 9.32 | 56752 |
| 1713389400 | 9.36 | -0.01 | -0.11 | 9.3699999 | 9.39 | 9.35 | 27004 |
| 1713302940 | 9.3699999 | -0.01 | -0.11 | 9.38 | 9.4 | 9.33 | 30757 |
| 1713216600 | 9.38 | 0.01 | 0.11 | 9.38 | 9.49 | 9.35 | 120694 |
| 1712957400 | 9.3699999 | -0.02 | -0.21 | 9.4 | 9.42 | 9.3699999 | 100224 |
| 1712870940 | 9.39 | 0 | 0.00 | 9.39 | 9.45 | 9.36 | 29271 |
| 1712784540 | 9.39 | 0 | 0.00 | 9.39 | 9.43 | 9.36 | 36625 |
| 1712698140 | 9.39 | 0.01 | 0.11 | 9.38 | 9.45 | 9.35 | 43286 |
| 1712611740 | 9.38 | -0.13 | -1.37 | 9.5 | 9.5 | 9.33 | 86466 |
| 1712352600 | 9.51 | 0.07 | 0.74 | 9.46 | 9.51 | 9.41 | 338027 |
| 1712266140 | 9.44 | -0.04 | -0.42 | 9.49 | 9.49 | 9.43 | 202539 |
| 1712179740 | 9.48 | 0 | 0.00 | 9.5 | 9.5 | 9.45 | 14818 |
| 1712093400 | 9.48 | 0.01 | 0.11 | 9.47 | 9.5 | 9.4 | 39671 |
| 1712006940 | 9.47 | 0 | 0.00 | 9.49 | 9.51 | 9.34 | 55844 |
| 1711661400 | 9.47 | 0.08 | 0.85 | 9.4 | 9.47 | 9.39 | 63203 |
| 1711574940 | 9.39 | -0.01 | -0.11 | 9.39 | 9.45 | 9.38 | 36020 |
| 1711488540 | 9.4 | 0.02 | 0.21 | 9.4 | 9.48 | 9.39 | 53307 |
| 1711402140 | 9.38 | -0.06 | -0.64 | 9.44 | 9.44 | 9.36 | 54263 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
