ETF (UTEC11)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.26 | 1.17117117117 | 22.2 | 24.11 | 22.2 | 41726 | 22.68662868 | FU |
| 4 | -1.29 | -5.43157894737 | 23.75 | 24.11 | 21.72 | 62512 | 22.64132993 | FU |
| 12 | 2.16 | 10.6403940887 | 20.3 | 24.11 | 20.07 | 144279 | 21.81451421 | FU |
| 26 | 3.06 | 15.7731958763 | 19.4 | 24.11 | 17.18 | 128379 | 20.20797903 | FU |
| 52 | 7.39 | 49.0378234904 | 15.07 | 24.11 | 14.41 | 107999 | 18.72582125 | FU |
| 156 | 12.46 | 124.6 | 10 | 24.11 | 9.12 | 127212 | 13.62763936 | FU |
| 260 | 12.46 | 124.6 | 10 | 24.11 | 9.12 | 127212 | 13.62763936 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737754200 | 22.46 | -0.26 | -1.14 | 22.52 | 22.64 | 22.41 | 19918 |
| 1737667740 | 22.72 | -0.03 | -0.13 | 22.75 | 22.91 | 22.35 | 117022 |
| 1737581400 | 22.75 | 0.13 | 0.57 | 22.62 | 22.94 | 22.62 | 298972 |
| 1737495000 | 22.62 | 0.13 | 0.58 | 22.84 | 23.05 | 22.37 | 25020 |
| 1737408600 | 22.49 | -0.14 | -0.62 | 22.35 | 24.11 | 22.35 | 5931 |
| 1737149400 | 22.63 | 0.43 | 1.94 | 22.2 | 22.93 | 22.2 | 18929 |
| 1737062940 | 22.2 | -0.05 | -0.22 | 22.48 | 22.51 | 22.2 | 87604 |
| 1736976540 | 22.25 | 0.33 | 1.51 | 21.73 | 22.4 | 21.73 | 95806 |
| 1736890140 | 21.92 | -0.1 | -0.45 | 22.25 | 22.25 | 21.72 | 93038 |
| 1736803740 | 22.02 | -0.22 | -0.99 | 22.36 | 22.36 | 21.84 | 87971 |
| 1736544540 | 22.24 | -0.22 | -0.98 | 22.39 | 22.68 | 22.12 | 39728 |
| 1736458140 | 22.46 | -0.25 | -1.10 | 23.18 | 23.56 | 22.39 | 1380 |
| 1736371740 | 22.71 | -0.01 | -0.04 | 23.09 | 23.09 | 22.56 | 15411 |
| 1736285400 | 22.72 | -0.58 | -2.49 | 23.31 | 23.31 | 22.67 | 35947 |
| 1736198940 | 23.3 | 0.08 | 0.34 | 23.41 | 23.51 | 22.91 | 197921 |
| 1735939740 | 23.22 | 0.53 | 2.34 | 23 | 23.22 | 22.93 | 16543 |
| 1735853400 | 22.69 | -0.3 | -1.30 | 22.99 | 23.48 | 22.52 | 107634 |
| 1735594200 | 22.99 | -0.35 | -1.50 | 23.55 | 23.64 | 22.88 | 68913 |
| 1735334940 | 23.34 | -0.35 | -1.48 | 23.75 | 23.94 | 23.15 | 47902 |
| 1735248540 | 23.69 | 0.26 | 1.11 | 23.9 | 23.9 | 23.43 | 84601 |
| 1734989340 | 23.43 | 0.62 | 2.72 | 22.81 | 23.48 | 22.6 | 433296 |
| 1734730200 | 22.81 | 0.15 | 0.66 | 22.74 | 22.97 | 22.35 | 447369 |
| 1734643800 | 22.66 | -0.54 | -2.33 | 23.59 | 23.59 | 22.63 | 303557 |
| 1734557400 | 23.2 | -0.14 | -0.60 | 23.58 | 23.9 | 23.2 | 36763 |
| 1734470940 | 23.34 | -0.22 | -0.93 | 23.78 | 23.8 | 23.14 | 14818 |
| 1734384540 | 23.56 | 0.57 | 2.48 | 23.22 | 23.56 | 22.98 | 120570 |
| 1734125340 | 22.99 | 0.31 | 1.37 | 23.24 | 23.24 | 22.72 | 22583 |
| 1734039000 | 22.68 | 0.03 | 0.13 | 22.78 | 22.91 | 22.3 | 46430 |
| 1733952540 | 22.65 | 0.02 | 0.09 | 22.86 | 22.97 | 22.65 | 146453 |
| 1733866140 | 22.63 | -0.46 | -1.99 | 23.3 | 23.3 | 22.47 | 89001 |
| 1733779740 | 23.09 | -0.16 | -0.69 | 23.41 | 23.41 | 22.98 | 47366 |
| 1733520600 | 23.25 | 0.41 | 1.80 | 23.04 | 23.32 | 23.04 | 216217 |
| 1733434200 | 22.84 | -0.25 | -1.08 | 23.33 | 23.37 | 22.76 | 155490 |
| 1733347800 | 23.09 | 0.42 | 1.85 | 22.66 | 23.09 | 22.66 | 157369 |
| 1733261340 | 22.67 | 0.07 | 0.31 | 22.95 | 22.95 | 22.54 | 59365 |
| 1733174940 | 22.6 | 0.56 | 2.54 | 22.05 | 22.74 | 22.05 | 101755 |
| 1732915740 | 22.04 | 0.06 | 0.27 | 22.75 | 23.77 | 22.04 | 15857 |
| 1732829400 | 21.98 | 0.26 | 1.20 | 21.84 | 22.02 | 21.46 | 258 |
| 1732743000 | 21.72 | 0.23 | 1.07 | 21.25 | 21.72 | 21.24 | 1162175 |
| 1732656600 | 21.49 | 0.09 | 0.42 | 21.55 | 21.55 | 21.4 | 15045 |
| 1732570140 | 21.4 | -0.01 | -0.05 | 21.41 | 21.69 | 21.33 | 24809 |
| 1732310940 | 21.41 | 0.07 | 0.33 | 21.52 | 21.52 | 21.15 | 8199 |
| 1732224600 | 21.34 | 0.39 | 1.86 | 21.43 | 21.51 | 21.02 | 80045 |
| 1732051800 | 20.95 | 0.31 | 1.50 | 20.7 | 21.01 | 20.4 | 68769 |
| 1731965340 | 20.64 | -0.61 | -2.87 | 21.25 | 21.39 | 20.48 | 130097 |
| 1731619800 | 21.25 | -0.08 | -0.38 | 21.67 | 21.68 | 21.14 | 116011 |
| 1731533400 | 21.33 | 0.05 | 0.23 | 21.3 | 21.56 | 21.3 | 35421 |
| 1731446940 | 21.28 | 0.05 | 0.24 | 21.33 | 21.42 | 21.23 | 44733 |
| 1731360540 | 21.23 | 0 | 0.00 | 21.76 | 21.76 | 21.17 | 28676 |
| 1731101400 | 21.23 | 0.12 | 0.57 | 21 | 21.72 | 21 | 189346 |
| 1731014940 | 21.11 | 0.48 | 2.33 | 21.09 | 21.22 | 20.81 | 12545 |
| 1730928600 | 20.63 | 0.38 | 1.88 | 20.72 | 21.15 | 20.3 | 421179 |
| 1730842200 | 20.25 | 0.14 | 0.70 | 20.45 | 20.45 | 20.18 | 1280306 |
| 1730755800 | 20.11 | -0.3 | -1.47 | 20.41 | 20.65 | 20.07 | 233950 |
| 1730496600 | 20.41 | 0.45 | 2.25 | 20.3 | 20.49 | 20.22 | 233641 |
| 1730410200 | 19.96 | -0.63 | -3.06 | 20.79 | 20.79 | 19.94 | 12857 |
| 1730323800 | 20.59 | -0.25 | -1.20 | 21.19 | 21.3 | 20.55 | 16584 |
| 1730237340 | 20.84 | 0.41 | 2.01 | 20.55 | 20.88 | 20.55 | 138278 |
| 1730151000 | 20.43 | 0.05 | 0.25 | 20.29 | 20.51 | 20.29 | 2088 |
| 1729891800 | 20.38 | 0.24 | 1.19 | 20.15 | 20.58 | 20.15 | 68645 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
