X Usa Ctb (XCUU)
LSE
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1721752200 | 33.645 | 0.31 | 0.92 | 33.53 | 33.655 | 33.505 | 1596 |
| 1721665800 | 33.3375 | 0.15 | 0.44 | 33.3375 | 33.3375 | 33.3375 | 0 |
| 1721406600 | 33.189999 | -0.14 | -0.41 | 33.189999 | 33.189999 | 33.189999 | 0 |
| 1721320200 | 33.3275 | -0.21 | -0.62 | 33.3275 | 33.3275 | 33.3275 | 0 |
| 1721233800 | 33.534999 | -0.44 | -1.30 | 33.534999 | 33.534999 | 33.534999 | 0 |
| 1721147400 | 33.975 | 0.07 | 0.21 | 33.975 | 33.975 | 33.975 | 0 |
| 1721061000 | 33.9025 | 0.18 | 0.53 | 33.9025 | 33.9025 | 33.9025 | 0 |
| 1720801800 | 33.725 | 0.09 | 0.26 | 33.725 | 33.725 | 33.725 | 0 |
| 1720715400 | 33.6375 | -0.17 | -0.51 | 33.845 | 33.91 | 33.3725 | 1240 |
| 1720629000 | 33.81 | -0.05 | -0.13 | 33.81 | 33.81 | 33.81 | 7 |
| 1720542600 | 33.855 | 0.14 | 0.42 | 33.855 | 33.855 | 33.855 | 0 |
| 1720456200 | 33.715 | 0.1 | 0.28 | 33.715 | 33.715 | 33.715 | 0 |
| 1720197000 | 33.62 | -0 | -0.01 | 33.62 | 33.62 | 33.62 | 0 |
| 1720110600 | 33.6225 | 0.06 | 0.19 | 33.6225 | 33.6225 | 33.6225 | 0 |
| 1720024200 | 33.56 | 0.01 | 0.04 | 33.56 | 33.56 | 33.56 | 0 |
| 1719937800 | 33.5475 | 0.01 | 0.03 | 33.5475 | 33.5475 | 33.5475 | 0 |
| 1719851400 | 33.5375 | -0.23 | -0.68 | 33.5375 | 33.5375 | 33.5375 | 0 |
| 1719592200 | 33.7675 | 0.18 | 0.55 | 33.7675 | 33.7675 | 33.7675 | 0 |
| 1719505800 | 33.5825 | 0.04 | 0.12 | 33.605 | 33.975 | 33.0625 | 310 |
| 1719419400 | 33.542499 | 0.13 | 0.40 | 33.542499 | 33.542499 | 33.542499 | 0 |
| 1719333000 | 33.409999 | -0.11 | -0.31 | 33.409999 | 33.409999 | 33.409999 | 0 |
| 1719246600 | 33.515 | -0.08 | -0.23 | 33.515 | 33.515 | 33.515 | 0 |
| 1718987400 | 33.5925 | -0.04 | -0.12 | 33.5925 | 33.5925 | 33.5925 | 0 |
| 1718901000 | 33.6325 | 0.14 | 0.41 | 33.6325 | 33.6325 | 33.6325 | 0 |
| 1718814600 | 33.494999 | 0.03 | 0.08 | 33.494999 | 33.494999 | 33.494999 | 0 |
| 1718728200 | 33.4675 | 0.2 | 0.61 | 33.4675 | 33.4675 | 33.4675 | 0 |
| 1718641800 | 33.265 | 0.13 | 0.38 | 33.24 | 33.64 | 32.784999 | 620 |
| 1718382600 | 33.14 | 0.21 | 0.63 | 32.939999 | 33.235 | 32.93 | 620 |
| 1718296200 | 32.932499 | 0.07 | 0.21 | 32.932499 | 32.932499 | 32.932499 | 0 |
| 1718209800 | 32.862499 | 0.27 | 0.83 | 32.689999 | 33.0875 | 32.5075 | 620 |
| 1718123400 | 32.5925 | 0.05 | 0.14 | 32.5925 | 32.5925 | 32.5925 | 0 |
| 1718037000 | 32.5475 | -0.05 | -0.14 | 32.5475 | 32.5475 | 32.5475 | 0 |
| 1717777800 | 32.5925 | 0.16 | 0.51 | 32.5925 | 32.5925 | 32.5925 | 0 |
| 1717691400 | 32.4275 | 0.11 | 0.33 | 32.4275 | 32.4275 | 32.4275 | 0 |
| 1717605000 | 32.32 | 0.4 | 1.25 | 32.32 | 32.32 | 32.32 | 0 |
| 1717518600 | 31.92 | 0.02 | 0.06 | 31.92 | 31.92 | 31.92 | 0 |
| 1717432200 | 31.9 | 0.18 | 0.58 | 32.2 | 32.2825 | 31.88 | 310 |
| 1717173000 | 31.715 | -0.19 | -0.60 | 31.715 | 31.715 | 31.715 | 0 |
| 1717086600 | 31.905 | -0.22 | -0.68 | 31.905 | 31.905 | 31.905 | 0 |
| 1717000200 | 32.1225 | -0.06 | -0.19 | 32.1225 | 32.1225 | 32.1225 | 0 |
| 1716913800 | 32.182499 | -0.1 | -0.31 | 32.115 | 32.189999 | 32.1025 | 3500 |
| 1716568200 | 32.2825 | -0.15 | -0.47 | 32.2825 | 32.2825 | 32.2825 | 0 |
| 1716481800 | 32.435 | -0.02 | -0.07 | 32.435 | 32.435 | 32.435 | 0 |
| 1716395400 | 32.4575 | -0.05 | -0.15 | 32.4575 | 32.4575 | 32.4575 | 0 |
| 1716309000 | 32.5075 | -0.09 | -0.28 | 32.5075 | 32.5075 | 32.5075 | 0 |
| 1716222600 | 32.6 | 0.17 | 0.52 | 32.6 | 32.6 | 32.6 | 0 |
| 1715963400 | 32.43 | -0.24 | -0.72 | 32.43 | 32.43 | 32.43 | 0 |
| 1715877000 | 32.665 | 0.18 | 0.55 | 32.665 | 32.665 | 32.665 | 0 |
| 1715790600 | 32.485 | 0.19 | 0.57 | 32.485 | 32.485 | 32.485 | 0 |
| 1715704200 | 32.299999 | -0.04 | -0.13 | 32.299999 | 32.299999 | 32.299999 | 0 |
| 1715617800 | 32.3425 | -0.05 | -0.15 | 32.29 | 32.36 | 32.29 | 2000 |
| 1715358600 | 32.39 | 0.1 | 0.31 | 32.39 | 32.39 | 32.39 | 0 |
| 1715272200 | 32.29 | 0.08 | 0.25 | 32.229999 | 32.292499 | 32.229999 | 3180 |
| 1715185800 | 32.21 | 0.05 | 0.16 | 32.119999 | 32.292499 | 32.045 | 5000 |
| 1715099400 | 32.159999 | 0.5 | 1.60 | 32.159999 | 32.159999 | 32.159999 | 0 |
| 1714753800 | 31.655 | 0.38 | 1.21 | 31.41 | 31.7975 | 31.3925 | 310 |
| 1714667400 | 31.2775 | 0.06 | 0.19 | 31.24 | 31.485 | 31.165 | 620 |
| 1714581000 | 31.2175 | -0.29 | -0.93 | 31.2175 | 31.2175 | 31.2175 | 0 |
| 1714494600 | 31.51 | -0.12 | -0.38 | 31.6 | 31.73 | 31.4975 | 310 |
| 1714408200 | 31.63 | -0.14 | -0.44 | 31.7 | 31.7475 | 31.61 | 277 |
| 1714149000 | 31.77 | 0.64 | 2.06 | 31.605 | 31.8725 | 31.4725 | 310 |
| 1714062600 | 31.13 | -0.36 | -1.14 | 31.13 | 31.13 | 31.13 | 0 |
| 1713976200 | 31.49 | -0.02 | -0.05 | 31.49 | 31.49 | 31.49 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
