UBS ETF JPM EMU Govie ESG Liquid Bond UCITS ETF (GEB)
BIT
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1736528100 | 9.851 | -0.02 | -0.22 | 9.859 | 9.872 | 9.851 | 4588 |
| 1736441700 | 9.873 | -0.04 | -0.42 | 9.841 | 9.882 | 9.841 | 3160 |
| 1736355300 | 9.9149999 | -0 | -0.01 | 9.9149999 | 9.9149999 | 9.912 | 1033 |
| 1736268900 | 9.916 | -0.02 | -0.22 | 9.916 | 9.916 | 9.916 | 995 |
| 1736182500 | 9.938 | -0.03 | -0.32 | 9.9469999 | 9.9469999 | 9.937 | 49277 |
| 1735923300 | 9.97 | -0.04 | -0.44 | 9.97 | 9.97 | 9.97 | 198 |
| 1735836900 | 10.014 | 0.02 | 0.18 | 10.002 | 10.026 | 10 | 4163 |
| 1735577700 | 9.996 | 0.01 | 0.05 | 9.975 | 9.996 | 9.975 | 3986 |
| 1735318500 | 9.991 | -0.05 | -0.49 | 9.991 | 10.004 | 9.981 | 9099 |
| 1734972900 | 10.04 | -0.01 | -0.06 | 10.034 | 10.04 | 10.034 | 121 |
| 1734713700 | 10.046 | 0 | 0.04 | 10.034 | 10.046 | 10.034 | 1344 |
| 1734627300 | 10.042 | -0.03 | -0.32 | 10.048 | 10.048 | 10.042 | 900 |
| 1734540900 | 10.074 | -0.01 | -0.08 | 10.076 | 10.098 | 10.074 | 64229 |
| 1734454500 | 10.082 | -0 | -0.02 | 10.084 | 10.084 | 10.082 | 2967 |
| 1734368100 | 10.084 | -0.01 | -0.06 | 10.072 | 10.084 | 10.072 | 1300 |
| 1734108900 | 10.09 | -0.05 | -0.51 | 10.1 | 10.11 | 10.09 | 2172 |
| 1734022500 | 10.142 | -0.02 | -0.18 | 10.154 | 10.154 | 10.142 | 1528 |
| 1733936100 | 10.16 | -0.01 | -0.14 | 10.176 | 10.194 | 10.16 | 2427 |
| 1733849700 | 10.174 | -0.01 | -0.10 | 10.156 | 10.178 | 10.156 | 4017 |
| 1733763300 | 10.184 | 0.01 | 0.12 | 10.186 | 10.186 | 10.18 | 1429 |
| 1733504100 | 10.172 | -0.01 | -0.06 | 10.176 | 10.176 | 10.172 | 1269 |
| 1733417700 | 10.178 | 0 | 0.02 | 10.166 | 10.198 | 10.166 | 3818 |
| 1733331300 | 10.176 | -0.01 | -0.12 | 10.176 | 10.176 | 10.176 | 582 |
| 1733244900 | 10.188 | 0 | 0.02 | 10.188 | 10.19 | 10.174 | 2475 |
| 1733158500 | 10.186 | 0.02 | 0.18 | 10.194 | 10.194 | 10.182 | 4146 |
| 1732899300 | 10.168 | 0.06 | 0.61 | 10.148 | 10.168 | 10.148 | 56669 |
| 1732812900 | 10.106 | 0.02 | 0.18 | 10.106 | 10.106 | 10.106 | 791 |
| 1732726500 | 10.088 | 0.03 | 0.26 | 10.116 | 10.116 | 10.088 | 2632 |
| 1732640100 | 10.062 | -0 | -0.02 | 10.07 | 10.07 | 10.062 | 468 |
| 1732553700 | 10.064 | 0.01 | 0.12 | 10.052 | 10.064 | 10.052 | 2818 |
| 1732294500 | 10.052 | 0.06 | 0.59 | 10.048 | 10.052 | 10.038 | 11763 |
| 1732208100 | 9.993 | 0.03 | 0.26 | 9.983 | 9.998 | 9.983 | 2985 |
| 1732121700 | 9.967 | -0.03 | -0.25 | 9.967 | 9.967 | 9.967 | 469 |
| 1732035300 | 9.992 | 0.03 | 0.27 | 10.024 | 10.024 | 9.992 | 2907 |
| 1731948900 | 9.965 | -0.02 | -0.21 | 9.97 | 9.9789999 | 9.962 | 2839 |
| 1731689700 | 9.986 | 0.03 | 0.26 | 9.99 | 9.99 | 9.986 | 647 |
| 1731603300 | 9.96 | 0 | 0.00 | 9.96 | 9.96 | 9.96 | 0 |
| 1731516900 | 9.96 | -0.04 | -0.36 | 9.965 | 9.965 | 9.952 | 3054 |
| 1731430500 | 9.996 | 0.03 | 0.27 | 9.94 | 9.996 | 9.94 | 350 |
| 1731344100 | 9.969 | 0.05 | 0.49 | 9.964 | 9.969 | 9.964 | 1322 |
| 1731084900 | 9.92 | 0.05 | 0.56 | 9.928 | 9.934 | 9.92 | 3331 |
| 1730998500 | 9.865 | -0.04 | -0.36 | 9.894 | 9.898 | 9.865 | 10223 |
| 1730912100 | 9.901 | -0.01 | -0.07 | 9.936 | 9.941 | 9.901 | 4445 |
| 1730825700 | 9.908 | 0.01 | 0.13 | 9.921 | 9.921 | 9.908 | 272 |
| 1730739300 | 9.895 | 0 | 0.00 | 9.895 | 9.895 | 9.895 | 0 |
| 1730480100 | 9.895 | 0 | 0.00 | 9.895 | 9.895 | 9.895 | 0 |
| 1730393700 | 9.895 | -0.04 | -0.40 | 9.908 | 9.908 | 9.895 | 2426 |
| 1730307300 | 9.935 | -0.04 | -0.44 | 9.954 | 9.97 | 9.9309999 | 326889 |
| 1730220900 | 9.9789999 | -0.02 | -0.15 | 9.974 | 9.9789999 | 9.951 | 1989 |
| 1730134500 | 9.994 | 0.02 | 0.20 | 9.941 | 9.996 | 9.941 | 1797 |
| 1729871700 | 9.974 | -0.03 | -0.32 | 10.004 | 10.004 | 9.974 | 36165 |
| 1729785300 | 10.006 | 0.04 | 0.43 | 9.987 | 10.006 | 9.987 | 21178 |
| 1729698900 | 9.9629999 | 0.01 | 0.07 | 9.964 | 9.964 | 9.951 | 5046 |
| 1729612500 | 9.956 | -0.03 | -0.29 | 9.965 | 9.967 | 9.955 | 6800 |
| 1729526100 | 9.985 | -0.05 | -0.49 | 10.036 | 10.044 | 9.985 | 3236 |
| 1729266900 | 10.034 | -0.01 | -0.06 | 10.024 | 10.052 | 10.024 | 80109 |
| 1729180500 | 10.04 | 0 | 0.02 | 10.022 | 10.04 | 10.022 | 5819 |
| 1729094100 | 10.038 | 0.03 | 0.28 | 10.016 | 10.038 | 10.016 | 269 |
| 1729007700 | 10.01 | 0.05 | 0.51 | 9.988 | 10.01 | 9.988 | 4200 |
| 1728921300 | 9.959 | 0.01 | 0.09 | 9.976 | 9.976 | 9.959 | 1379 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
