Ubs S&p Divid Arist Esg Ucits Etf Eurh D (GLDVDE)
BIT
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 |
|---|---|---|---|---|---|---|---|
| 1720626900 | 10.498 | 0.09 | 0.85 | 10.498 | 10.498 | 10.498 | 18 |
| 1720540500 | 10.41 | 0.01 | 0.10 | 10.456 | 10.456 | 10.384 | 4694 |
| 1720454100 | 10.4 | 0.03 | 0.29 | 10.416 | 10.438 | 10.4 | 3061 |
| 1720194900 | 10.37 | -0.07 | -0.67 | 10.452 | 10.452 | 10.37 | 6456 |
| 1720108500 | 10.44 | 0.03 | 0.31 | 10.442 | 10.442 | 10.44 | 1162 |
| 1720022100 | 10.408 | 0.04 | 0.41 | 10.384 | 10.426 | 10.366 | 2921 |
| 1719935700 | 10.366 | -0.06 | -0.54 | 10.324 | 10.378 | 10.324 | 4989 |
| 1719849300 | 10.422 | 0.08 | 0.77 | 10.404 | 10.422 | 10.378 | 4199 |
| 1719590100 | 10.342 | 0.07 | 0.72 | 10.334 | 10.358 | 10.334 | 2703 |
| 1719503700 | 10.268 | -0.07 | -0.70 | 10.32 | 10.346 | 10.268 | 7264 |
| 1719417300 | 10.34 | -0.1 | -0.96 | 10.34 | 10.34 | 10.34 | 598 |
| 1719330900 | 10.44 | 0.03 | 0.25 | 10.42 | 10.44 | 10.42 | 321 |
| 1719244500 | 10.414 | 0.13 | 1.28 | 10.382 | 10.414 | 10.322 | 3700 |
| 1718985300 | 10.282 | -0.08 | -0.79 | 10.318 | 10.336 | 10.282 | 1480 |
| 1718898900 | 10.364 | 0.04 | 0.41 | 10.346 | 10.364 | 10.346 | 164 |
| 1718812500 | 10.322 | 0.03 | 0.27 | 10.35 | 10.36 | 10.322 | 2797 |
| 1718726100 | 10.294 | 0.06 | 0.63 | 10.288 | 10.294 | 10.27 | 2651 |
| 1718639700 | 10.23 | -0 | -0.02 | 10.254 | 10.254 | 10.23 | 585 |
| 1718380500 | 10.232 | -0.06 | -0.58 | 10.232 | 10.232 | 10.232 | 3 |
| 1718294100 | 10.292 | -0.05 | -0.48 | 10.316 | 10.336 | 10.258 | 11024 |
| 1718207700 | 10.342 | 0 | 0.02 | 10.354 | 10.354 | 10.342 | 181 |
| 1718121300 | 10.34 | -0.11 | -1.07 | 10.448 | 10.448 | 10.34 | 9419 |
| 1718034900 | 10.452 | -0.02 | -0.17 | 10.44 | 10.46 | 10.432 | 4458 |
| 1717775700 | 10.47 | -0.05 | -0.51 | 10.492 | 10.492 | 10.47 | 300 |
| 1717689300 | 10.524 | 0.03 | 0.29 | 10.53 | 10.556 | 10.512 | 4397 |
| 1717602900 | 10.494 | -0 | -0.02 | 10.528 | 10.562 | 10.494 | 3638 |
| 1717516500 | 10.496 | -0.02 | -0.23 | 10.476 | 10.496 | 10.476 | 113 |
| 1717430100 | 10.52 | 0.05 | 0.50 | 10.56 | 10.594 | 10.52 | 4695 |
| 1717170900 | 10.468 | 0.15 | 1.47 | 10.412 | 10.474 | 10.412 | 16 |
| 1717084500 | 10.316 | -0.02 | -0.23 | 10.336 | 10.336 | 10.316 | 70 |
| 1716998100 | 10.34 | -0.12 | -1.19 | 10.358 | 10.358 | 10.324 | 3822 |
| 1716911700 | 10.464 | -0.03 | -0.27 | 10.502 | 10.502 | 10.45 | 6362 |
| 1716825300 | 10.492 | 0.01 | 0.11 | 10.5 | 10.526 | 10.478 | 5508 |
| 1716566100 | 10.48 | -0.07 | -0.68 | 10.46 | 10.48 | 10.46 | 233 |
| 1716479700 | 10.552 | -0.01 | -0.11 | 10.552 | 10.552 | 10.552 | 330 |
| 1716393300 | 10.564 | -0.05 | -0.47 | 10.582 | 10.608 | 10.51 | 6028 |
| 1716306900 | 10.614 | -0.06 | -0.58 | 10.616 | 10.658 | 10.604 | 4075 |
| 1716220500 | 10.676 | 0.07 | 0.68 | 10.676 | 10.676 | 10.676 | 30 |
| 1715961300 | 10.604 | -0.07 | -0.66 | 10.63 | 10.63 | 10.604 | 4131 |
| 1715874900 | 10.674 | 0.06 | 0.60 | 10.676 | 10.676 | 10.648 | 2616 |
| 1715788500 | 10.61 | 0.02 | 0.15 | 10.65 | 10.65 | 10.61 | 1765 |
| 1715702100 | 10.594 | -0.07 | -0.66 | 10.614 | 10.614 | 10.594 | 798 |
| 1715615700 | 10.664 | 0.03 | 0.26 | 10.616 | 10.672 | 10.616 | 5988 |
| 1715356500 | 10.636 | 0.12 | 1.10 | 10.656 | 10.656 | 10.634 | 21443 |
| 1715270100 | 10.52 | 0 | 0.04 | 10.516 | 10.52 | 10.5 | 1090 |
| 1715183700 | 10.516 | 0.01 | 0.13 | 10.502 | 10.562 | 10.482 | 6154 |
| 1715097300 | 10.502 | 0 | 0.00 | 10.494 | 10.502 | 10.47 | 1569 |
| 1715010900 | 10.502 | 0.08 | 0.79 | 10.456 | 10.502 | 10.456 | 6970 |
| 1714751700 | 10.42 | 0.1 | 0.95 | 10.378 | 10.42 | 10.358 | 998 |
| 1714665300 | 10.322 | -0.05 | -0.46 | 10.352 | 10.4 | 10.322 | 3324 |
| 1714492500 | 10.37 | 0.01 | 0.10 | 10.382 | 10.388 | 10.37 | 225 |
| 1714406100 | 10.36 | 0.09 | 0.86 | 10.362 | 10.38 | 10.352 | 112 |
| 1714146900 | 10.272 | -0.07 | -0.68 | 10.256 | 10.272 | 10.256 | 769 |
| 1714060500 | 10.342 | 0.09 | 0.84 | 10.31 | 10.342 | 10.31 | 2918 |
| 1713974100 | 10.256 | 0 | 0.00 | 10.256 | 10.256 | 10.256 | 0 |
| 1713887700 | 10.256 | -0.03 | -0.29 | 10.326 | 10.338 | 10.256 | 1242 |
| 1713801300 | 10.286 | 0.25 | 2.45 | 10.198 | 10.286 | 10.198 | 1884 |
| 1713542100 | 10.04 | -0.1 | -1.01 | 10.04 | 10.04 | 10.04 | 72 |
| 1713455700 | 10.142 | 0.07 | 0.74 | 10.06 | 10.142 | 10.06 | 1767 |
| 1713369300 | 10.068 | -0.08 | -0.77 | 10.122 | 10.122 | 10.068 | 3095 |
| 1713282900 | 10.146 | -0.16 | -1.55 | 10.198 | 10.198 | 10.11 | 5336 |
| 1713196500 | 10.306 | -0.1 | -0.96 | 10.256 | 10.344 | 10.244 | 9595 |
| 1712937300 | 10.406 | 0.1 | 0.95 | 10.356 | 10.406 | 10.356 | 287 |
| 1712850900 | 10.308 | -0.18 | -1.72 | 10.308 | 10.308 | 10.308 | 7 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
