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 | -0.22 | -1.13636363636 | 19.36 | 19.36 | 18.71 | 148871 | 19.03548183 | FU |
| 4 | -2.28 | -10.6442577031 | 21.42 | 21.42 | 18.71 | 127805 | 19.65542766 | FU |
| 12 | -4.41 | -18.7261146497 | 23.55 | 24.11 | 18.71 | 105536 | 21.05835849 | FU |
| 26 | -0.05 | -0.260552371027 | 19.19 | 24.11 | 18.31 | 131224 | 20.93650802 | FU |
| 52 | 3.26 | 20.5289672544 | 15.88 | 24.11 | 14.72 | 115958 | 19.4456796 | FU |
| 156 | 9.14 | 91.4 | 10 | 24.11 | 9.12 | 126733 | 14.01218598 | FU |
| 260 | 9.14 | 91.4 | 10 | 24.11 | 9.12 | 126733 | 14.01218598 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742592600 | 19.14 | 0.22 | 1.16 | 18.92 | 19.14 | 18.88 | 310988 |
| 1742506200 | 18.92 | -0.04 | -0.21 | 18.71 | 19.13 | 18.71 | 98274 |
| 1742419800 | 18.96 | 0.2 | 1.07 | 18.9 | 19.16 | 18.79 | 96809 |
| 1742333400 | 18.76 | -0.32 | -1.68 | 19.08 | 19.08 | 18.73 | 76424 |
| 1742247000 | 19.08 | -0.08 | -0.42 | 19.36 | 19.36 | 18.84 | 161860 |
| 1741987800 | 19.16 | 0.38 | 2.02 | 19.05 | 19.16 | 18.87 | 25621 |
| 1741901400 | 18.78 | -0.36 | -1.88 | 19.4 | 19.4 | 18.75 | 24123 |
| 1741814940 | 19.14 | 0.23 | 1.22 | 19.07 | 19.35 | 19.05 | 65213 |
| 1741728600 | 18.91 | -0.16 | -0.84 | 19.07 | 19.19 | 18.88 | 97262 |
| 1741642140 | 19.07 | -0.69 | -3.49 | 19.77 | 19.77 | 18.95 | 352116 |
| 1741382940 | 19.76 | 0.31 | 1.59 | 19.26 | 19.79 | 19.26 | 75365 |
| 1741296540 | 19.45 | -0.59 | -2.94 | 19.97 | 20.07 | 19.38 | 58357 |
| 1741210140 | 20.04 | -0.83 | -3.98 | 20.46 | 20.46 | 19.72 | 257657 |
| 1740778200 | 20.87 | 0.51 | 2.50 | 20.36 | 20.87 | 20.16 | 250275 |
| 1740691740 | 20.36 | -0.67 | -3.19 | 21.03 | 21.05 | 20.36 | 94373 |
| 1740605400 | 21.03 | 0.37 | 1.79 | 20.46 | 21.12 | 20.46 | 102296 |
| 1740519000 | 20.66 | -0.38 | -1.81 | 20.96 | 21.29 | 20.6 | 29063 |
| 1740432540 | 21.04 | -0.16 | -0.75 | 21.42 | 21.42 | 20.92 | 124417 |
| 1740173400 | 21.2 | -0.51 | -2.35 | 21.52 | 21.95 | 21.2 | 68140 |
| 1740087000 | 21.71 | -0.12 | -0.55 | 21.97 | 21.97 | 21.48 | 73502 |
| 1740000540 | 21.83 | 0.13 | 0.60 | 21.7 | 21.95 | 21.63 | 27031 |
| 1739914140 | 21.7 | 0 | 0.00 | 21.7 | 21.97 | 21.6 | 17665 |
| 1739827800 | 21.7 | 0.07 | 0.32 | 22.1 | 22.11 | 21.65 | 1572 |
| 1739568600 | 21.63 | -0.15 | -0.69 | 21.78 | 21.78 | 21.48 | 179762 |
| 1739482140 | 21.78 | 0.34 | 1.59 | 21.44 | 21.8 | 21.4 | 65809 |
| 1739395740 | 21.44 | -0.05 | -0.23 | 21.32 | 21.44 | 21.32 | 31041 |
| 1739309400 | 21.49 | -0.08 | -0.37 | 21.79 | 21.79 | 21.44 | 25705 |
| 1739222940 | 21.57 | 0.18 | 0.84 | 21.67 | 21.67 | 21.57 | 61568 |
| 1738963800 | 21.39 | -0.05 | -0.23 | 21.63 | 21.63 | 21.24 | 163883 |
| 1738877340 | 21.44 | -0.05 | -0.23 | 21.18 | 21.59 | 21.18 | 107726 |
| 1738790940 | 21.49 | 0.44 | 2.09 | 20.79 | 21.49 | 20.79 | 29034 |
| 1738704600 | 21.05 | 0.12 | 0.57 | 20.93 | 21.08 | 20.93 | 57765 |
| 1738618200 | 20.93 | -0.45 | -2.10 | 21.1 | 21.3 | 20.9 | 18510 |
| 1738358940 | 21.38 | -0.24 | -1.11 | 21.59 | 21.83 | 21.3 | 69734 |
| 1738272540 | 21.62 | 0.05 | 0.23 | 21.39 | 22.05 | 21.39 | 849585 |
| 1738186200 | 21.57 | -0.21 | -0.96 | 21.78 | 21.78 | 21.4 | 196821 |
| 1738099740 | 21.78 | 0.54 | 2.54 | 21.3 | 21.78 | 21.2 | 144452 |
| 1738013340 | 21.24 | -1.22 | -5.43 | 22.03 | 22.32 | 21.13 | 86531 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
