Msci Acwi Imi Cyber Security Ucits Etf (FAMMAI)
BIT
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
|---|---|---|---|---|---|---|---|
| 1738083300 | 148.01 | 3.76 | 2.61 | 136.51 | 148.01 | 136.5 | 660 |
| 1737996900 | 144.25 | -0.16 | -0.11 | 143.27 | 144.91 | 140.77 | 281 |
| 1737737700 | 144.41 | 0.04 | 0.03 | 144.68 | 144.68 | 143.99 | 127 |
| 1737651300 | 144.37 | 0.16 | 0.11 | 144.9 | 149.19999 | 144.21 | 324 |
| 1737564900 | 144.21 | 0.96 | 0.67 | 144.28 | 144.4 | 143.26 | 199 |
| 1737478500 | 143.25 | 1.61 | 1.14 | 142.33 | 143.44 | 142.33 | 82 |
| 1737392100 | 141.63999 | -1.28 | -0.90 | 148.88999 | 148.88999 | 141.43 | 103 |
| 1737132900 | 142.91999 | 0.37 | 0.26 | 143.31 | 144.41 | 138.07 | 170 |
| 1737046500 | 142.55 | 0.76 | 0.54 | 141.32 | 142.55 | 141.13 | 320 |
| 1736960100 | 141.79 | 2.2 | 1.58 | 138.93 | 141.97999 | 138.91999 | 179 |
| 1736873700 | 139.59 | -0.84 | -0.60 | 139.91 | 140.38999 | 139.35 | 54 |
| 1736787300 | 140.43 | 0.36 | 0.26 | 140.82 | 140.82 | 139.68 | 706 |
| 1736528100 | 140.07 | -2 | -1.41 | 141.72 | 141.72 | 140.07 | 7 |
| 1736441700 | 142.07 | 1.55 | 1.10 | 141.74 | 142.07 | 141.28 | 229 |
| 1736355300 | 140.52 | 0.02 | 0.01 | 141.34 | 141.41 | 140.52 | 503 |
| 1736268900 | 140.5 | -1.68 | -1.18 | 141.44 | 142.09 | 140.5 | 173 |
| 1736182500 | 142.18 | -0.23 | -0.16 | 141.57 | 142.58 | 141.36 | 709 |
| 1735923300 | 142.41 | -0.67 | -0.47 | 142.06 | 142.41 | 140.88 | 367 |
| 1735836900 | 143.08 | 3.59 | 2.57 | 147.5 | 147.5 | 140.78 | 702 |
| 1735577700 | 139.49 | -10.41 | -6.94 | 141.08 | 143.5 | 138.93 | 416 |
| 1735318500 | 149.9 | 8.18 | 5.77 | 144.97 | 149.99 | 138.66999 | 217 |
| 1734972900 | 141.72 | 1.75 | 1.25 | 140.08 | 141.72 | 140.08 | 104 |
| 1734713700 | 139.97 | -0.17 | -0.12 | 138.99 | 139.97 | 138 | 324 |
| 1734627300 | 140.13999 | -3.36 | -2.34 | 140.02 | 141.01 | 138.62 | 613 |
| 1734540900 | 143.5 | 0.07 | 0.05 | 144.18 | 144.76 | 143.5 | 327 |
| 1734454500 | 143.43 | -0.5 | -0.35 | 144.38999 | 145.69 | 143.13 | 220 |
| 1734368100 | 143.93 | -0.16 | -0.11 | 150.38999 | 150.4 | 142.59 | 575 |
| 1734108900 | 144.09 | -0.54 | -0.37 | 150.88999 | 150.88999 | 143.94 | 172 |
| 1734022500 | 144.63 | 0.3 | 0.21 | 144.13 | 144.8 | 143.6 | 457 |
| 1733936100 | 144.33 | 0.93 | 0.65 | 142.52 | 144.33 | 142.52 | 161 |
| 1733849700 | 143.4 | -0.81 | -0.56 | 151.19 | 151.19 | 143.37 | 353 |
| 1733763300 | 144.21 | -0.99 | -0.68 | 152.77 | 152.77 | 144.21 | 565 |
| 1733504100 | 145.19999 | -0.18 | -0.12 | 144.72999 | 145.97 | 144 | 325 |
| 1733417700 | 145.38 | 0.27 | 0.19 | 145.25 | 145.86 | 144.6 | 638 |
| 1733331300 | 145.11 | 3.34 | 2.36 | 144 | 145.11 | 144 | 193 |
| 1733244900 | 141.77 | -1.08 | -0.76 | 142.54 | 142.54 | 141.77 | 32 |
| 1733158500 | 142.85 | 1.85 | 1.31 | 141.59 | 143.05 | 140.91999 | 233 |
| 1732899300 | 141 | 0.07 | 0.05 | 140.72999 | 141 | 140.41999 | 129 |
| 1732812900 | 140.93 | -0.27 | -0.19 | 140.87 | 140.97 | 139.99 | 157 |
| 1732726500 | 141.19999 | -1.22 | -0.86 | 141.78 | 142.72999 | 141.19999 | 115 |
| 1732640100 | 142.41999 | -0.42 | -0.29 | 142.77 | 142.77 | 142.03 | 163 |
| 1732553700 | 142.84 | 0.33 | 0.23 | 142.65 | 143.21 | 142.56 | 427 |
| 1732294500 | 142.51 | 2.51 | 1.79 | 141.88999 | 142.56 | 141.01 | 126 |
| 1732208100 | 140 | 4.16 | 3.06 | 137.99 | 140 | 136.22 | 335 |
| 1732121700 | 135.84 | 0.67 | 0.50 | 135.55 | 136.31 | 135.46 | 56 |
| 1732035300 | 135.16999 | -0.51 | -0.38 | 135.16999 | 135.16999 | 135.16999 | 37 |
| 1731948900 | 135.68 | 0.67 | 0.50 | 135.66999 | 135.68 | 135.66999 | 213 |
| 1731689700 | 135.01 | -2.89 | -2.10 | 140 | 140 | 135 | 562 |
| 1731603300 | 137.9 | -1.91 | -1.37 | 140.99 | 140.99 | 137.9 | 131 |
| 1731516900 | 139.81 | 3.18 | 2.33 | 137.69 | 139.81 | 136.58 | 211 |
| 1731430500 | 136.63 | -0.46 | -0.34 | 137.63 | 137.99 | 136.63 | 109 |
| 1731344100 | 137.09 | 3.4 | 2.54 | 134.8 | 141.52 | 134.8 | 1512 |
| 1731084900 | 133.69 | 0.33 | 0.25 | 133.88 | 133.88 | 132.91999 | 222 |
| 1730998500 | 133.36 | 1.16 | 0.88 | 133.02 | 133.83 | 132.54 | 481 |
| 1730912100 | 132.19999 | 5.55 | 4.38 | 131.74 | 132.99 | 126.81 | 319 |
| 1730825700 | 126.65 | -0.07 | -0.06 | 126.61 | 126.65 | 126.61 | 180 |
| 1730739300 | 126.72 | -0.94 | -0.74 | 126.49 | 126.74 | 126.31 | 130 |
| 1730480100 | 127.66 | 0.77 | 0.61 | 126.49 | 127.66 | 126.49 | 145 |
| 1730393700 | 126.89 | -1.55 | -1.21 | 127.76 | 127.76 | 126.63 | 81 |
| 1730307300 | 128.44 | -1.22 | -0.94 | 129.43 | 129.43 | 128.44 | 97 |
| 1730220900 | 129.66 | -0.32 | -0.25 | 129.97999 | 129.97999 | 128.94999 | 448 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
