Trend ETF Msci Us Technology Fundo De Invest De Indice (UTEC11)
BOV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.18 | -6.07934054611 | 19.41 | 19.48 | 18.23 | 78690 | 18.87566488 | FU |
| 4 | -1.28 | -6.56073808303 | 19.51 | 19.99 | 18.23 | 105881 | 19.2676563 | FU |
| 12 | 2.77 | 17.9172056921 | 15.46 | 19.99 | 15.46 | 87050 | 18.24838172 | FU |
| 26 | 2.98 | 19.5409836066 | 15.25 | 19.99 | 14.41 | 86907 | 16.68151151 | FU |
| 52 | 5.44 | 42.5332290852 | 12.79 | 19.99 | 11.82 | 92677 | 14.74449599 | FU |
| 156 | 8.23 | 82.3 | 10 | 19.99 | 9.12 | 126593 | 12.13417917 | FU |
| 260 | 8.23 | 82.3 | 10 | 19.99 | 9.12 | 126593 | 12.13417917 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722288600 | 18.67 | -0.17 | -0.90 | 18.94 | 18.94 | 18.67 | 13994 |
| 1722029400 | 18.84 | 0.25 | 1.34 | 18.44 | 19.09 | 18.44 | 64726 |
| 1721943000 | 18.59 | -0.21 | -1.12 | 18.75 | 18.91 | 18.39 | 68767 |
| 1721856600 | 18.8 | -0.55 | -2.84 | 19.4 | 19.48 | 18.8 | 166980 |
| 1721770140 | 19.35 | 0 | 0.00 | 19.41 | 19.41 | 19.3 | 78985 |
| 1721683800 | 19.35 | 0.3 | 1.57 | 19.16 | 19.35 | 19.05 | 36807 |
| 1721424600 | 19.05 | -0.17 | -0.88 | 18.88 | 19.05 | 18.88 | 31266 |
| 1721338200 | 19.22 | 0.25 | 1.32 | 19.47 | 19.47 | 18.92 | 228412 |
| 1721251800 | 18.97 | -0.53 | -2.72 | 19.56 | 19.56 | 18.95 | 87861 |
| 1721165340 | 19.5 | 0.01 | 0.05 | 19.5 | 19.5 | 19.35 | 92197 |
| 1721079000 | 19.49 | 0.13 | 0.67 | 19.8 | 19.8 | 19.49 | 40088 |
| 1720819800 | 19.36 | -0.17 | -0.87 | 19.21 | 19.53 | 19.21 | 48270 |
| 1720733400 | 19.53 | 0.03 | 0.15 | 19.66 | 19.66 | 19.15 | 36503 |
| 1720647000 | 19.5 | 0.25 | 1.30 | 19.29 | 19.5 | 19.25 | 147763 |
| 1720560540 | 19.25 | -0.22 | -1.13 | 19.42 | 19.48 | 19.19 | 236192 |
| 1720474200 | 19.47 | 0.15 | 0.78 | 19.45 | 19.5 | 19.42 | 39085 |
| 1720215000 | 19.32 | 0.01 | 0.05 | 19.47 | 19.54 | 19.26 | 419825 |
| 1720128540 | 19.31 | -0.28 | -1.43 | 19.07 | 19.78 | 19.07 | 1075 |
| 1720042200 | 19.59 | -0.11 | -0.56 | 19.99 | 19.99 | 19.4 | 272372 |
| 1719955800 | 19.7 | 0.19 | 0.97 | 19.51 | 19.98 | 19.51 | 6442 |
| 1719869400 | 19.51 | 0.37 | 1.93 | 19.14 | 19.51 | 18.92 | 129656 |
| 1719610200 | 19.14 | 0.29 | 1.54 | 19.24 | 19.4 | 19.13 | 199052 |
| 1719523800 | 18.85 | 0 | 0.00 | 19 | 19 | 18.84 | 83421 |
| 1719437400 | 18.85 | 0.27 | 1.45 | 18.81 | 18.85 | 18.73 | 157179 |
| 1719351000 | 18.58 | 0.44 | 2.43 | 18.18 | 18.58 | 18.15 | 141521 |
| 1719264600 | 18.14 | -0.5 | -2.68 | 18.74 | 18.74 | 18.14 | 172526 |
| 1719005400 | 18.64 | -0.15 | -0.80 | 18.79 | 18.81 | 18.58 | 83447 |
| 1718918940 | 18.79 | -0.21 | -1.11 | 19 | 19.01 | 18.75 | 9575 |
| 1718832540 | 19 | 0.01 | 0.05 | 19.3 | 19.44 | 19 | 821 |
| 1718746200 | 18.99 | 0.13 | 0.69 | 19.1 | 19.1 | 18.83 | 64340 |
| 1718659800 | 18.86 | 0.36 | 1.95 | 18.62 | 18.95 | 18.62 | 51515 |
| 1718400600 | 18.5 | 0.12 | 0.65 | 18.38 | 18.5 | 18.37 | 34047 |
| 1718314200 | 18.38 | 0.05 | 0.27 | 18.45 | 18.65 | 18.3 | 81779 |
| 1718227800 | 18.33 | 0.54 | 3.04 | 17.77 | 18.46 | 17.77 | 32069 |
| 1718141400 | 17.79 | 0.27 | 1.54 | 17.82 | 17.82 | 17.61 | 57666 |
| 1718055000 | 17.52 | 0.15 | 0.86 | 17.37 | 17.62 | 17.32 | 166579 |
| 1717795800 | 17.37 | 0.24 | 1.40 | 17.39 | 17.39 | 17.13 | 122699 |
| 1717709400 | 17.13 | -0.21 | -1.21 | 17.48 | 17.48 | 17.11 | 207610 |
| 1717622940 | 17.34 | 0.49 | 2.91 | 16.67 | 17.35 | 16.67 | 18810 |
| 1717536600 | 16.85 | 0.15 | 0.90 | 16.83 | 16.86 | 16.68 | 169156 |
| 1717450200 | 16.7 | 0.04 | 0.24 | 16.66 | 16.85 | 16.54 | 102902 |
| 1717191000 | 16.66 | -0.25 | -1.48 | 16.92 | 16.92 | 16.26 | 103569 |
| 1717018140 | 16.91 | 0.08 | 0.48 | 16.68 | 16.95 | 16.68 | 73806 |
| 1716931740 | 16.83 | 0.1 | 0.60 | 16.87 | 16.87 | 16.76 | 4860 |
| 1716845340 | 16.73 | 0.03 | 0.18 | 17.31 | 17.31 | 16.73 | 9478 |
| 1716586200 | 16.7 | 0.19 | 1.15 | 16.629999 | 16.71 | 16.51 | 24931 |
| 1716499800 | 16.51 | 0.02 | 0.12 | 16.62 | 16.62 | 16.46 | 25800 |
| 1716413340 | 16.489999 | 0.12 | 0.73 | 16.7 | 16.7 | 16.43 | 91040 |
| 1716327000 | 16.37 | 0.05 | 0.31 | 16.309999 | 16.559999 | 16.2 | 13410 |
| 1716240600 | 16.32 | 0.19 | 1.18 | 16.28 | 16.35 | 16.28 | 70904 |
| 1715981400 | 16.129999 | -0.13 | -0.80 | 16.23 | 16.23 | 16.09 | 116944 |
| 1715895000 | 16.26 | -0.07 | -0.43 | 16.629999 | 16.629999 | 16.239999 | 33790 |
| 1715808600 | 16.329999 | 0.37 | 2.32 | 16.219999 | 16.35 | 16.2 | 7611 |
| 1715722200 | 15.96 | 0.12 | 0.76 | 15.84 | 15.96 | 15.84 | 76173 |
| 1715635800 | 15.84 | 0.06 | 0.38 | 15.79 | 15.87 | 15.79 | 31565 |
| 1715376600 | 15.78 | 0.08 | 0.51 | 15.48 | 15.82 | 15.48 | 37755 |
| 1715290140 | 15.7 | 0.13 | 0.83 | 15.71 | 15.77 | 15.69 | 139753 |
| 1715203800 | 15.57 | 0.11 | 0.71 | 15.46 | 15.57 | 15.46 | 42575 |
| 1715117400 | 15.46 | -0.09 | -0.58 | 15.46 | 15.46 | 15.46 | 28035 |
| 1715031000 | 15.55 | 0.22 | 1.44 | 15.5 | 15.55 | 15.46 | 39278 |
| 1714771800 | 15.33 | 0.27 | 1.79 | 15.39 | 15.39 | 15.32 | 114926 |
| 1714685400 | 15.06 | -0.16 | -1.05 | 15.25 | 15.25 | 14.96 | 264732 |
| 1714512600 | 15.22 | -0.13 | -0.85 | 15.16 | 15.43 | 15.16 | 244407 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
