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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1713803400 | 18.178 | 0.15 | 0.85 | 18.214 | 18.214 | 18.127 | 400 |
| 1713544200 | 18.024 | 0.07 | 0.39 | 18.074 | 18.074 | 17.984 | 79 |
| 1713457800 | 17.954 | -0.07 | -0.40 | 18.078 | 18.078 | 17.954 | 5 |
| 1713371400 | 18.026 | 0.01 | 0.03 | 18.148 | 18.184 | 17.948 | 2 |
| 1713285000 | 18.02 | -0.26 | -1.40 | 18.202 | 18.202 | 17.865 | 389 |
| 1713198600 | 18.275 | -0.01 | -0.06 | 18.32 | 18.32 | 18.208 | 18 |
| 1712939400 | 18.286 | 0.03 | 0.18 | 18.364 | 18.364 | 18.272 | 28 |
| 1712853000 | 18.254 | -0.09 | -0.48 | 18.254 | 18.254 | 18.254 | 47 |
| 1712766600 | 18.342 | 0.04 | 0.22 | 18.418 | 18.418 | 18.321 | 285 |
| 1712680200 | 18.301 | 0 | 0.01 | 18.382 | 18.382 | 18.3 | 29 |
| 1712593800 | 18.299 | 0.09 | 0.49 | 18.424 | 18.466 | 18.154 | 281 |
| 1712334600 | 18.209 | -0.2 | -1.07 | 18.326 | 18.326 | 18.209 | 63 |
| 1712248200 | 18.406 | 0.2 | 1.08 | 18.316 | 18.496 | 18.116 | 1 |
| 1712161800 | 18.209 | -0.09 | -0.46 | 18.384 | 18.417 | 18.144 | 117 |
| 1712075400 | 18.294 | -0.15 | -0.80 | 18.348 | 18.348 | 18.248 | 447 |
| 1711647000 | 18.441 | 0.08 | 0.44 | 18.441 | 18.441 | 18.441 | 0 |
| 1711560600 | 18.361 | 0.22 | 1.22 | 18.361 | 18.361 | 18.361 | 0 |
| 1711474200 | 18.139 | 0 | 0.00 | 18.139 | 18.139 | 18.139 | 100 |
| 1711387800 | 18.139 | -0.09 | -0.51 | 18.278 | 18.278 | 18.139 | 115 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
