Ve Circular Etf (REUG)
LSE
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 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721665800 | 18.31 | -0.01 | -0.04 | 18.31 | 18.31 | 18.31 | 0 |
| 1721406600 | 18.318 | -0.06 | -0.33 | 18.318 | 18.318 | 18.318 | 69 |
| 1721320200 | 18.379 | 0.03 | 0.17 | 18.379 | 18.379 | 18.379 | 0 |
| 1721233800 | 18.347 | 0.14 | 0.75 | 18.347 | 18.347 | 18.347 | 0 |
| 1721147400 | 18.211 | 0.04 | 0.24 | 18.122 | 18.587 | 18.002 | 240 |
| 1721061000 | 18.168 | 0.04 | 0.22 | 18.238 | 18.238 | 18.151 | 42 |
| 1720801800 | 18.129 | 0.01 | 0.03 | 18.182 | 18.182 | 18.106 | 80 |
| 1720715400 | 18.123 | 0.23 | 1.27 | 17.75 | 18.333 | 17.676 | 72 |
| 1720629000 | 17.895 | -0.05 | -0.27 | 17.895 | 17.895 | 17.895 | 0 |
| 1720542600 | 17.943 | 0.07 | 0.37 | 17.982 | 17.982 | 17.89 | 30 |
| 1720456200 | 17.877 | 0.06 | 0.35 | 17.962 | 17.962 | 17.872 | 61 |
| 1720197000 | 17.815 | -0.2 | -1.11 | 17.948 | 17.948 | 17.815 | 5 |
| 1720110600 | 18.015 | 0.14 | 0.79 | 18.015 | 18.015 | 18.015 | 0 |
| 1720024200 | 17.874 | 0 | 0.00 | 17.874 | 17.874 | 17.874 | 282 |
| 1719937800 | 17.874 | -0.17 | -0.92 | 17.874 | 17.874 | 17.874 | 0 |
| 1719851400 | 18.04 | -0.17 | -0.95 | 18.17 | 18.305 | 18.04 | 153 |
| 1719592200 | 18.213 | 0.09 | 0.49 | 18.106 | 18.541 | 17.856 | 24 |
| 1719505800 | 18.125 | 0.23 | 1.27 | 18.125 | 18.125 | 18.125 | 0 |
| 1719419400 | 17.898 | -0.04 | -0.25 | 17.898 | 17.898 | 17.898 | 0 |
| 1719333000 | 17.942 | -0.06 | -0.35 | 17.942 | 17.942 | 17.942 | 0 |
| 1719246600 | 18.005 | 0.13 | 0.72 | 18.044 | 18.044 | 17.961 | 179 |
| 1718987400 | 17.877 | -0.01 | -0.07 | 17.877 | 17.877 | 17.877 | 0 |
| 1718901000 | 17.89 | 0.15 | 0.87 | 17.556 | 18.154 | 17.52 | 7 |
| 1718814600 | 17.736 | 0.05 | 0.28 | 17.736 | 17.736 | 17.736 | 0 |
| 1718728200 | 17.686 | 0.19 | 1.07 | 17.686 | 17.686 | 17.686 | 0 |
| 1718641800 | 17.499 | 0.03 | 0.15 | 17.576 | 17.576 | 17.49 | 76 |
| 1718382600 | 17.473 | 0.08 | 0.48 | 17.473 | 17.473 | 17.473 | 0 |
| 1718296200 | 17.39 | -0.19 | -1.10 | 17.39 | 17.39 | 17.39 | 0 |
| 1718209800 | 17.584 | -0.03 | -0.19 | 17.584 | 17.584 | 17.584 | 0 |
| 1718123400 | 17.617 | -0.12 | -0.69 | 17.617 | 17.617 | 17.617 | 0 |
| 1718037000 | 17.739 | -0.11 | -0.62 | 17.739 | 17.739 | 17.739 | 0 |
| 1717777800 | 17.85 | 0.01 | 0.07 | 17.848 | 17.85 | 17.787 | 243 |
| 1717691400 | 17.838 | -0.11 | -0.59 | 17.836 | 18.121 | 17.54 | 3 |
| 1717605000 | 17.943 | 0.13 | 0.74 | 17.943 | 17.943 | 17.943 | 0 |
| 1717518600 | 17.811 | -0.12 | -0.69 | 18.018 | 18.018 | 17.693 | 1 |
| 1717432200 | 17.935 | 0.04 | 0.25 | 18.028 | 18.028 | 17.935 | 108 |
| 1717173000 | 17.891 | 0.09 | 0.52 | 17.891 | 17.891 | 17.891 | 0 |
| 1717086600 | 17.799 | 0.11 | 0.61 | 17.799 | 17.799 | 17.799 | 0 |
| 1717000200 | 17.691 | -0.27 | -1.51 | 17.691 | 17.691 | 17.691 | 0 |
| 1716913800 | 17.963 | -0.11 | -0.63 | 18.09 | 18.109 | 17.884 | 3 |
| 1716568200 | 18.076 | -0.1 | -0.54 | 18.076 | 18.076 | 18.076 | 0 |
| 1716481800 | 18.174 | -0.03 | -0.16 | 18.208 | 18.208 | 18.12 | 32 |
| 1716395400 | 18.204 | -0.05 | -0.26 | 18.204 | 18.204 | 18.204 | 0 |
| 1716309000 | 18.252 | -0.1 | -0.53 | 18.252 | 18.252 | 18.252 | 0 |
| 1716222600 | 18.35 | -0.01 | -0.04 | 18.35 | 18.35 | 18.35 | 0 |
| 1715963400 | 18.358 | 0.01 | 0.04 | 18.358 | 18.358 | 18.358 | 0 |
| 1715877000 | 18.351 | -0.04 | -0.21 | 18.351 | 18.351 | 18.351 | 0 |
| 1715790600 | 18.389 | -0.04 | -0.21 | 18.554 | 18.554 | 18.259 | 133 |
| 1715704200 | 18.428 | -0.02 | -0.09 | 18.428 | 18.428 | 18.428 | 0 |
| 1715617800 | 18.445 | -0.06 | -0.31 | 18.706 | 18.706 | 18.34 | 229 |
| 1715358600 | 18.503 | 0.17 | 0.91 | 18.503 | 18.503 | 18.503 | 0 |
| 1715272200 | 18.336 | 0 | 0.02 | 18.474 | 18.474 | 18.336 | 2 |
| 1715185800 | 18.332 | 0.01 | 0.05 | 18.302 | 18.494 | 18.302 | 12 |
| 1715099400 | 18.322 | 0.26 | 1.46 | 18.332 | 18.376 | 18.116 | 1 |
| 1714753800 | 18.058 | 0.17 | 0.93 | 18.058 | 18.058 | 18.058 | 0 |
| 1714667400 | 17.892 | 0.13 | 0.74 | 17.688 | 17.965 | 17.688 | 506 |
| 1714581000 | 17.761 | -0.09 | -0.51 | 17.761 | 17.761 | 17.761 | 0 |
| 1714494600 | 17.852 | -0.06 | -0.34 | 17.916 | 17.916 | 17.836 | 224 |
| 1714408200 | 17.913 | -0 | -0.02 | 17.913 | 17.913 | 17.913 | 0 |
| 1714149000 | 17.916 | 0.15 | 0.85 | 17.916 | 17.916 | 17.916 | 0 |
| 1714062600 | 17.765 | -0.19 | -1.04 | 17.765 | 17.765 | 17.765 | 0 |
| 1713976200 | 17.952 | -0.09 | -0.49 | 17.952 | 17.952 | 17.952 | 0 |
| 1713889800 | 18.04 | -0.14 | -0.76 | 18.178 | 18.178 | 18.04 | 27 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
