Inv Us Utils (XLUP)
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 |
|---|---|---|---|---|---|---|---|
| 1722011400 | 38514 | 21.5 | 0.06 | 38456 | 38558 | 38340 | 1958 |
| 1721925000 | 38492.5 | 306.5 | 0.80 | 38508 | 38853 | 38329.5 | 577 |
| 1721838600 | 38186 | 126 | 0.33 | 37997 | 38227.5 | 37890.5 | 1604 |
| 1721752200 | 38060 | -91 | -0.24 | 38197 | 38219.5 | 37900 | 134 |
| 1721665800 | 38151 | 469 | 1.24 | 37966 | 38214 | 37864.5 | 974 |
| 1721406600 | 37682 | -282.5 | -0.74 | 37900 | 38057.5 | 37582.5 | 2907 |
| 1721320200 | 37964.5 | 165 | 0.44 | 37816 | 37987.5 | 37681 | 36 |
| 1721233800 | 37799.5 | 240 | 0.64 | 37750 | 37803.5 | 37749 | 333 |
| 1721147400 | 37559.5 | 142.5 | 0.38 | 37500 | 37746.5 | 37472.5 | 121 |
| 1721061000 | 37417 | -851.5 | -2.23 | 38153 | 38211 | 37367 | 2542 |
| 1720801800 | 38268.5 | 186.5 | 0.49 | 38274 | 38289 | 37987.5 | 235 |
| 1720715400 | 38082 | 732 | 1.96 | 37579 | 38133 | 37548.5 | 2117 |
| 1720629000 | 37350 | -194 | -0.52 | 37479 | 37590.5 | 37222.5 | 31 |
| 1720542600 | 37544 | 396 | 1.07 | 37353 | 37550 | 37285.5 | 112 |
| 1720456200 | 37148 | -116.5 | -0.31 | 37254 | 37370 | 37089.5 | 90 |
| 1720197000 | 37264.5 | -105.5 | -0.28 | 37264.5 | 37264.5 | 37264.5 | 159 |
| 1720110600 | 37370 | 42.5 | 0.11 | 37370 | 37370 | 37370 | 30 |
| 1720024200 | 37327.5 | 50.5 | 0.14 | 37385 | 37621.5 | 37099 | 1705 |
| 1719937800 | 37277 | -173 | -0.46 | 37366 | 37511 | 37116.5 | 117 |
| 1719851400 | 37450 | -178 | -0.47 | 37552 | 37927.5 | 37396.5 | 1440 |
| 1719592200 | 37628 | -305 | -0.80 | 37628 | 37628 | 37628 | 117 |
| 1719505800 | 37933 | -30 | -0.08 | 37743 | 37983 | 37736.5 | 291 |
| 1719419400 | 37963 | 3 | 0.01 | 37768 | 37978 | 37679 | 318 |
| 1719333000 | 37960 | -217 | -0.57 | 38373 | 38442.5 | 37949 | 50 |
| 1719246600 | 38177 | 133 | 0.35 | 37828 | 38363 | 37822.5 | 559 |
| 1718987400 | 38044 | 165.5 | 0.44 | 38161 | 38383.5 | 38044 | 244 |
| 1718901000 | 37878.5 | 421 | 1.12 | 37878.5 | 37878.5 | 37878.5 | 91 |
| 1718814600 | 37457.5 | -76.5 | -0.20 | 37457.5 | 37457.5 | 37457.5 | 218 |
| 1718728200 | 37534 | -309 | -0.82 | 37395 | 37668.5 | 37243.5 | 414 |
| 1718641800 | 37843 | -188.5 | -0.50 | 37776 | 37867.5 | 37696 | 219 |
| 1718382600 | 38031.5 | 368.5 | 0.98 | 38031.5 | 38031.5 | 38031.5 | 22 |
| 1718296200 | 37663 | -70 | -0.19 | 37918 | 38003 | 37598 | 183 |
| 1718209800 | 37733 | -473 | -1.24 | 38102 | 38486.5 | 37546 | 1735 |
| 1718123400 | 38206 | -101 | -0.26 | 38334 | 38392.5 | 37855.5 | 762 |
| 1718037000 | 38307 | 62 | 0.16 | 38307 | 38307 | 38307 | 29 |
| 1717777800 | 38245 | -283 | -0.73 | 38157 | 38350.5 | 37957.5 | 97 |
| 1717691400 | 38528 | -260 | -0.67 | 38528 | 38528 | 38528 | 122 |
| 1717605000 | 38788 | 286 | 0.74 | 38938 | 39014 | 38631.5 | 718 |
| 1717518600 | 38502 | -334 | -0.86 | 38750 | 39015.5 | 38492 | 161 |
| 1717432200 | 38836 | -185.5 | -0.48 | 38836 | 38836 | 38836 | 120 |
| 1717173000 | 39021.5 | 564.5 | 1.47 | 38921 | 39145.5 | 38696 | 50 |
| 1717086600 | 38457 | 190 | 0.50 | 38457 | 38457 | 38457 | 87 |
| 1717000200 | 38267 | -530.5 | -1.37 | 38316 | 38345.5 | 38244 | 55 |
| 1716913800 | 38797.5 | -98.5 | -0.25 | 38763 | 38835 | 38684.5 | 249 |
| 1716568200 | 38896 | 105 | 0.27 | 38500 | 38923.5 | 38491.5 | 4 |
| 1716481800 | 38791 | -650 | -1.65 | 38786 | 38826.5 | 38748.5 | 373 |
| 1716395400 | 39441 | 117 | 0.30 | 39441 | 39441 | 39441 | 25 |
| 1716309000 | 39324 | 26 | 0.07 | 39265 | 39613.5 | 39188.5 | 160 |
| 1716222600 | 39298 | -113 | -0.29 | 39344 | 39517 | 39203 | 146 |
| 1715963400 | 39411 | -260 | -0.66 | 39411 | 39411 | 39411 | 103 |
| 1715877000 | 39671 | 120 | 0.30 | 39673 | 39806 | 39484 | 348 |
| 1715790600 | 39551 | 432 | 1.10 | 39274 | 39816.5 | 39257 | 1343 |
| 1715704200 | 39119 | -171 | -0.44 | 39119 | 39119 | 39119 | 1088 |
| 1715617800 | 39290 | -148.5 | -0.38 | 39370 | 39567 | 39257.5 | 168 |
| 1715358600 | 39438.5 | 314.5 | 0.80 | 39530 | 39744 | 39226 | 393 |
| 1715272200 | 39124 | 360 | 0.93 | 38874 | 39228 | 38730.5 | 386 |
| 1715185800 | 38764 | 636 | 1.67 | 38764 | 38764 | 38764 | 27 |
| 1715099400 | 38128 | 619 | 1.65 | 38028 | 38296 | 37947 | 211 |
| 1714753800 | 37509 | 214 | 0.57 | 37592 | 37738.5 | 37380 | 1678 |
| 1714667400 | 37295 | 61.5 | 0.17 | 37333 | 37655.5 | 37266 | 590 |
| 1714581000 | 37233.5 | 368.5 | 1.00 | 37138 | 37266.5 | 36791.5 | 302 |
| 1714494600 | 36865 | -143.5 | -0.39 | 36928 | 37071 | 36575 | 263 |
| 1714408200 | 37008.5 | 201.5 | 0.55 | 36603 | 37055 | 36520 | 247 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
