Ubs S&p Divid Arist Esg Ucits Etf Eurh D (GLDVDE)
BIT
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 |
|---|---|---|---|---|---|---|---|
| 1742576100 | 10.916 | -0.03 | -0.31 | 10.916 | 10.916 | 10.916 | 2718 |
| 1742489700 | 10.95 | -0.02 | -0.16 | 10.992 | 10.992 | 10.906 | 4264 |
| 1742403300 | 10.968 | 0.06 | 0.59 | 10.972 | 10.972 | 10.968 | 1813 |
| 1742316900 | 10.904 | 0.01 | 0.06 | 10.948 | 10.948 | 10.902 | 3082 |
| 1742230500 | 10.898 | 0.1 | 0.96 | 10.79 | 10.898 | 10.79 | 7457 |
| 1741971300 | 10.794 | 0.1 | 0.95 | 10.758 | 10.794 | 10.75 | 6231 |
| 1741884900 | 10.692 | -0.09 | -0.82 | 10.776 | 10.792 | 10.248 | 19575 |
| 1741798500 | 10.78 | -0.16 | -1.43 | 10.792 | 10.828 | 10.78 | 1605 |
| 1741712100 | 10.936 | 0.02 | 0.15 | 10.94 | 10.94 | 10.936 | 850 |
| 1741625700 | 10.92 | -0.02 | -0.15 | 10.896 | 10.968 | 10.896 | 4810 |
| 1741366500 | 10.936 | 0.12 | 1.09 | 10.912 | 10.936 | 10.912 | 4545 |
| 1741280100 | 10.818 | 0.04 | 0.33 | 10.788 | 10.818 | 10.738 | 4879 |
| 1741193700 | 10.782 | 0.08 | 0.79 | 10.834 | 10.834 | 10.774 | 4382 |
| 1741107300 | 10.698 | -0.23 | -2.10 | 10.824 | 10.85 | 10.698 | 2588 |
| 1741020900 | 10.928 | 0.11 | 0.98 | 10.878 | 10.928 | 10.878 | 829 |
| 1740761700 | 10.822 | -0.07 | -0.61 | 10.756 | 10.822 | 10.756 | 972 |
| 1740675300 | 10.888 | -0.02 | -0.22 | 10.888 | 10.894 | 10.858 | 8657 |
| 1740588900 | 10.912 | 0.05 | 0.48 | 10.904 | 10.912 | 10.814 | 4809 |
| 1740502500 | 10.86 | 0.11 | 1.02 | 10.85 | 10.86 | 10.81 | 8095 |
| 1740416100 | 10.75 | -0.02 | -0.15 | 10.766 | 10.766 | 10.75 | 2115 |
| 1740156900 | 10.766 | -0.02 | -0.19 | 10.806 | 10.828 | 10.766 | 3216 |
| 1740070500 | 10.786 | -0.02 | -0.20 | 10.788 | 10.788 | 10.786 | 948 |
| 1739984100 | 10.808 | -0.01 | -0.11 | 10.808 | 10.808 | 10.808 | 59 |
| 1739897700 | 10.82 | -0.11 | -0.99 | 10.84 | 10.84 | 10.804 | 1856 |
| 1739811300 | 10.928 | 0.18 | 1.67 | 10.804 | 10.928 | 10.766 | 6712 |
| 1739552100 | 10.748 | 0 | 0.00 | 10.748 | 10.748 | 10.748 | 0 |
| 1739465700 | 10.748 | 0.12 | 1.13 | 10.716 | 10.778 | 10.716 | 3487 |
| 1739379300 | 10.628 | -0.03 | -0.28 | 10.682 | 10.682 | 10.628 | 1625 |
| 1739292900 | 10.658 | 0.05 | 0.43 | 10.608 | 10.658 | 10.556 | 11518 |
| 1739206500 | 10.612 | 0.01 | 0.09 | 10.61 | 10.612 | 10.61 | 693 |
| 1738947300 | 10.602 | -0.05 | -0.49 | 10.63 | 10.63 | 10.6 | 2422 |
| 1738860900 | 10.654 | -0.03 | -0.28 | 10.644 | 10.662 | 10.644 | 3008 |
| 1738774500 | 10.684 | -0.02 | -0.15 | 10.668 | 10.684 | 10.668 | 412 |
| 1738688100 | 10.7 | 0.06 | 0.53 | 10.7 | 10.7 | 10.7 | 95 |
| 1738601700 | 10.644 | -0.29 | -2.62 | 10.728 | 10.74 | 10.644 | 1486 |
| 1738342500 | 10.93 | 0.04 | 0.33 | 10.934 | 10.934 | 10.93 | 177 |
| 1738256100 | 10.894 | 0.02 | 0.15 | 10.888 | 10.91 | 10.882 | 2493 |
| 1738169700 | 10.878 | 0 | 0.00 | 10.864 | 10.878 | 10.806 | 6751 |
| 1738083300 | 10.878 | 0.16 | 1.51 | 10.872 | 10.88 | 10.824 | 11320 |
| 1737996900 | 10.716 | -0.03 | -0.26 | 10.768 | 10.806 | 10.716 | 2785 |
| 1737737700 | 10.744 | 0.05 | 0.49 | 10.746 | 10.76 | 10.744 | 8023 |
| 1737651300 | 10.692 | -0.05 | -0.48 | 10.692 | 10.692 | 10.692 | 2 |
| 1737564900 | 10.744 | 0.06 | 0.54 | 10.742 | 10.744 | 10.742 | 459 |
| 1737478500 | 10.686 | 0.02 | 0.23 | 10.696 | 10.696 | 10.686 | 2548 |
| 1737392100 | 10.662 | -0.04 | -0.37 | 10.686 | 10.688 | 10.662 | 8478 |
| 1737132900 | 10.702 | 0.06 | 0.60 | 10.666 | 10.714 | 10.666 | 9715 |
| 1737046500 | 10.638 | 0.02 | 0.23 | 10.584 | 10.638 | 10.584 | 7495 |
| 1736960100 | 10.614 | 0.11 | 1.01 | 10.512 | 10.616 | 10.508 | 10022 |
| 1736873700 | 10.508 | 0.09 | 0.83 | 10.486 | 10.594 | 10.486 | 128510 |
| 1736787300 | 10.422 | -0.07 | -0.63 | 10.358 | 10.432 | 10.358 | 3059 |
| 1736528100 | 10.488 | -0.1 | -0.93 | 10.558 | 10.558 | 10.488 | 128 |
| 1736441700 | 10.586 | 0 | 0.02 | 10.58 | 10.588 | 10.554 | 1702 |
| 1736355300 | 10.584 | -0.11 | -1.01 | 10.592 | 10.592 | 10.576 | 1026 |
| 1736268900 | 10.692 | -0.05 | -0.43 | 10.648 | 10.692 | 10.626 | 4135 |
| 1736182500 | 10.738 | 0.11 | 1.00 | 10.68 | 10.738 | 10.68 | 160 |
| 1735923300 | 10.632 | -0.05 | -0.43 | 10.656 | 10.656 | 10.63 | 665 |
| 1735836900 | 10.678 | 0.01 | 0.13 | 10.658 | 10.686 | 10.658 | 738 |
| 1735577700 | 10.664 | 0.02 | 0.23 | 10.66 | 10.664 | 10.66 | 139 |
| 1735318500 | 10.64 | 0.05 | 0.47 | 10.668 | 10.686 | 10.64 | 1835 |
| 1734972900 | 10.59 | 0.01 | 0.11 | 10.586 | 10.59 | 10.57 | 838 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
