Beta FTSE Rafi 200 EIN (YQOZ)
ASX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.358 | -2.19578017664 | 16.304 | 16.379 | 15.87 | 0 | 0 | DE |
| 4 | -0.774 | -4.62918660287 | 16.72 | 16.989 | 15.87 | 0 | 0 | DE |
| 12 | -0.667 | -4.01492806838 | 16.613 | 16.989 | 15.87 | 0 | 0 | DE |
| 26 | -0.14 | -0.870322019147 | 16.086 | 17.074 | 15.87 | 0 | 0 | DE |
| 52 | -0.075 | -0.468135572062 | 16.021 | 17.074 | 15.244 | 0 | 0 | DE |
| 156 | 1.392 | 9.56438092621 | 14.554 | 17.074 | 13.168 | 0 | 0 | DE |
| 260 | 3.463 | 27.7417287511 | 12.483 | 17.074 | 9.029 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741324500 | 15.877 | -0.27 | -1.68 | 16.123 | 16.123 | 15.87 | 0 |
| 1741238100 | 16.148 | 0.01 | 0.07 | 16.227 | 16.335 | 16.087 | 0 |
| 1741151700 | 16.136 | -0.12 | -0.74 | 16.29 | 16.29 | 16.082999 | 0 |
| 1741065300 | 16.256 | -0.12 | -0.73 | 16.375 | 16.375 | 16.189 | 0 |
| 1740978900 | 16.376 | 0.16 | 0.96 | 16.303999 | 16.379 | 16.285 | 0 |
| 1740719700 | 16.219999 | -0.18 | -1.07 | 16.276 | 16.326 | 16.2 | 0 |
| 1740633300 | 16.396 | 0.09 | 0.53 | 16.318 | 16.448 | 16.318 | 0 |
| 1740546900 | 16.309999 | -0.02 | -0.10 | 16.335999 | 16.341 | 16.26 | 0 |
| 1740460500 | 16.326 | -0.05 | -0.29 | 16.425999 | 16.425999 | 16.27 | 0 |
| 1740374100 | 16.373999 | 0.04 | 0.24 | 16.343 | 16.413 | 16.227 | 0 |
| 1740114900 | 16.335 | 0.01 | 0.07 | 16.35 | 16.446 | 16.322 | 0 |
| 1740028500 | 16.324 | -0.22 | -1.31 | 16.538 | 16.538 | 16.271999 | 0 |
| 1739942100 | 16.54 | -0.14 | -0.82 | 16.693 | 16.693 | 16.489 | 0 |
| 1739855700 | 16.675999 | -0.16 | -0.96 | 16.815 | 16.838 | 16.651 | 0 |
| 1739769300 | 16.837 | -0.05 | -0.27 | 16.619 | 16.84 | 16.561 | 0 |
| 1739510100 | 16.883 | 0.07 | 0.40 | 16.821 | 16.989 | 16.821 | 0 |
| 1739423700 | 16.815 | 0.02 | 0.09 | 16.818 | 16.897 | 16.81 | 0 |
| 1739337300 | 16.8 | 0.1 | 0.57 | 16.7 | 16.803 | 16.686 | 0 |
| 1739250900 | 16.704 | 0.02 | 0.10 | 16.678999 | 16.733 | 16.678999 | 0 |
| 1739164500 | 16.687 | -0.04 | -0.22 | 16.719999 | 16.719999 | 16.603 | 0 |
| 1738905300 | 16.722999 | 0.01 | 0.08 | 16.725 | 16.76 | 16.681999 | 0 |
| 1738818900 | 16.709 | 0.19 | 1.13 | 16.524 | 16.73 | 16.524 | 0 |
| 1738732500 | 16.521999 | 0.05 | 0.29 | 16.575 | 16.579 | 16.518999 | 0 |
| 1738646100 | 16.475 | -0.2 | -1.20 | 16.442 | 16.562999 | 16.442 | 0 |
| 1738559700 | 16.675 | 0 | 0.00 | 16.675 | 16.675 | 16.675 | 0 |
| 1738300500 | 16.675 | 0 | 0.00 | 16.675 | 16.675 | 16.675 | 0 |
| 1738214100 | 16.675 | 0.08 | 0.46 | 16.574 | 16.709 | 16.574 | 0 |
| 1738127700 | 16.599 | 0.06 | 0.37 | 16.517 | 16.652999 | 16.501999 | 0 |
| 1738041300 | 16.538 | 0.04 | 0.23 | 16.498999 | 16.582999 | 16.498999 | 0 |
| 1737695700 | 16.5 | 0.08 | 0.48 | 16.437999 | 16.518 | 16.437999 | 0 |
| 1737609300 | 16.421 | -0.13 | -0.79 | 16.549 | 16.549 | 16.413 | 0 |
| 1737522900 | 16.550999 | 0.04 | 0.22 | 16.524 | 16.608 | 16.509 | 0 |
| 1737436500 | 16.515 | 0.1 | 0.59 | 16.407 | 16.617 | 16.407 | 0 |
| 1737350100 | 16.418 | 0.08 | 0.48 | 16.335999 | 16.43 | 16.335999 | 0 |
| 1737090900 | 16.338999 | -0.04 | -0.23 | 16.381 | 16.411999 | 16.32 | 0 |
| 1737004500 | 16.376 | 0.2 | 1.21 | 16.17 | 16.416 | 16.17 | 0 |
| 1736918100 | 16.181 | 0 | 0.02 | 16.189 | 16.268999 | 16.17 | 0 |
| 1736831700 | 16.177 | 0.09 | 0.55 | 16.088999 | 16.209 | 16.088999 | 0 |
| 1736745300 | 16.088999 | -0.17 | -1.05 | 16.262 | 16.262 | 16.027999 | 0 |
| 1736486100 | 16.259 | -0.04 | -0.23 | 16.32 | 16.373999 | 16.198 | 0 |
| 1736399700 | 16.297 | -0.08 | -0.48 | 16.366 | 16.366 | 16.242999 | 0 |
| 1736313300 | 16.375 | 0.18 | 1.08 | 16.210999 | 16.405 | 16.181999 | 0 |
| 1736226900 | 16.2 | 0.03 | 0.18 | 16.184999 | 16.239 | 16.169 | 0 |
| 1736140500 | 16.171 | -0.05 | -0.28 | 16.236 | 16.25 | 16.165 | 0 |
| 1735881300 | 16.216999 | 0.09 | 0.54 | 16.128 | 16.234 | 16.122 | 0 |
| 1735794900 | 16.129999 | -0.23 | -1.42 | 16.029 | 16.133 | 16.021999 | 0 |
| 1735617660 | 16.361999 | -0.13 | -0.79 | 16.498 | 16.498 | 16.361999 | 0 |
| 1735535700 | 16.492 | -0.01 | -0.05 | 16.54 | 16.54 | 16.401 | 0 |
| 1735276500 | 16.5 | 0.05 | 0.28 | 16.453 | 16.567 | 16.452 | 0 |
| 1735014060 | 16.454 | 0.06 | 0.36 | 16.415 | 16.459 | 16.387 | 0 |
| 1734930900 | 16.395 | 0.26 | 1.60 | 16.149999 | 16.398 | 16.149999 | 0 |
| 1734671700 | 16.137 | -0.2 | -1.21 | 16.344999 | 16.344999 | 16.107 | 0 |
| 1734585300 | 16.334 | -0.27 | -1.63 | 16.6 | 16.6 | 16.264 | 0 |
| 1734498900 | 16.604 | -0.03 | -0.20 | 16.628 | 16.665 | 16.575 | 0 |
| 1734412500 | 16.638 | 0.12 | 0.75 | 16.524 | 16.658999 | 16.488 | 0 |
| 1734326100 | 16.514 | -0.11 | -0.65 | 16.613 | 16.613 | 16.506 | 0 |
| 1734066900 | 16.622 | -0.07 | -0.40 | 16.684999 | 16.684999 | 16.547999 | 0 |
| 1733980500 | 16.687999 | -0.05 | -0.30 | 16.739999 | 16.788 | 16.672 | 0 |
| 1733894100 | 16.739 | -0.1 | -0.59 | 16.825 | 16.838 | 16.729 | 0 |
| 1733807700 | 16.838 | 0.03 | 0.19 | 16.825 | 16.893 | 16.761 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
