UBS ETF MSCI Japan SocResp UCITS ETF (JPSRE)
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 |
|---|---|---|---|---|---|---|---|
| 1742403300 | 23.475 | 0.08 | 0.34 | 23.475 | 23.475 | 23.475 | 394 |
| 1742316900 | 23.395 | 0 | 0.00 | 23.395 | 23.395 | 23.395 | 0 |
| 1742230500 | 23.395 | 0.71 | 3.13 | 23.395 | 23.395 | 23.395 | 26 |
| 1741971300 | 22.685 | 0 | 0.00 | 22.685 | 22.685 | 22.685 | 0 |
| 1741884900 | 22.685 | -0.02 | -0.07 | 22.72 | 22.72 | 22.685 | 1176 |
| 1741798500 | 22.7 | 0.41 | 1.84 | 22.76 | 22.76 | 22.685 | 2876 |
| 1741712100 | 22.29 | -0.18 | -0.78 | 22.405 | 22.405 | 22.29 | 827 |
| 1741625700 | 22.465 | -0.25 | -1.08 | 22.465 | 22.465 | 22.465 | 469 |
| 1741366500 | 22.71 | -0.29 | -1.26 | 22.68 | 22.71 | 22.68 | 938 |
| 1741280100 | 23 | 0.11 | 0.46 | 22.93 | 23 | 22.92 | 1896 |
| 1741193700 | 22.895 | 0.46 | 2.05 | 22.895 | 22.895 | 22.895 | 469 |
| 1741107300 | 22.435 | -0.88 | -3.77 | 22.435 | 22.435 | 22.435 | 408 |
| 1741020900 | 23.315 | 0.52 | 2.28 | 22.985 | 23.325 | 22.98 | 4130 |
| 1740761700 | 22.795 | -0.37 | -1.58 | 22.75 | 22.795 | 22.75 | 2857 |
| 1740675300 | 23.16 | 0 | 0.00 | 23.16 | 23.16 | 23.16 | 0 |
| 1740588900 | 23.16 | 0.07 | 0.32 | 23.1 | 23.16 | 23.095 | 1876 |
| 1740502500 | 23.085 | 0.04 | 0.17 | 23.085 | 23.085 | 23.085 | 426 |
| 1740416100 | 23.045 | 0 | 0.00 | 23.045 | 23.045 | 23.045 | 0 |
| 1740156900 | 23.045 | -0.01 | -0.02 | 23.045 | 23.045 | 23.045 | 145 |
| 1740070500 | 23.05 | -0.27 | -1.16 | 23.115 | 23.115 | 23.03 | 2345 |
| 1739984100 | 23.32 | -0.04 | -0.17 | 23.355 | 23.355 | 23.32 | 15 |
| 1739897700 | 23.36 | 0.13 | 0.54 | 23.36 | 23.36 | 23.36 | 48 |
| 1739811300 | 23.235 | 0 | 0.00 | 23.235 | 23.235 | 23.235 | 0 |
| 1739552100 | 23.235 | 0.04 | 0.15 | 23.235 | 23.235 | 23.235 | 450 |
| 1739465700 | 23.2 | 0.31 | 1.38 | 23.17 | 23.205 | 23.16 | 7935 |
| 1739379300 | 22.885 | 0.19 | 0.81 | 22.9 | 22.9 | 22.805 | 4403 |
| 1739292900 | 22.7 | 0 | 0.00 | 22.7 | 22.7 | 22.7 | 0 |
| 1739206500 | 22.7 | 0 | 0.00 | 22.7 | 22.7 | 22.7 | 0 |
| 1738947300 | 22.7 | -0.14 | -0.59 | 22.7 | 22.7 | 22.7 | 469 |
| 1738860900 | 22.835 | -0.45 | -1.91 | 22.845 | 22.865 | 22.83 | 6527 |
| 1738774500 | 23.28 | 0 | 0.00 | 23.28 | 23.28 | 23.28 | 0 |
| 1738688100 | 23.28 | 0 | 0.00 | 23.28 | 23.28 | 23.28 | 0 |
| 1738601700 | 23.28 | 0 | 0.00 | 23.28 | 23.28 | 23.28 | 0 |
| 1738342500 | 23.28 | 0.19 | 0.80 | 23.28 | 23.28 | 23.28 | 10 |
| 1738256100 | 23.095 | 0.22 | 0.94 | 23.12 | 23.12 | 23.08 | 2345 |
| 1738169700 | 22.88 | 0 | 0.00 | 22.88 | 22.88 | 22.88 | 0 |
| 1738083300 | 22.88 | 0 | 0.00 | 22.88 | 22.88 | 22.88 | 0 |
| 1737996900 | 22.88 | 0 | 0.00 | 22.88 | 22.88 | 22.88 | 0 |
| 1737737700 | 22.88 | 0 | 0.00 | 22.88 | 22.88 | 22.88 | 0 |
| 1737651300 | 22.88 | 0 | 0.02 | 22.88 | 22.88 | 22.88 | 20 |
| 1737564900 | 22.875 | 0.29 | 1.26 | 22.71 | 22.875 | 22.71 | 1457 |
| 1737478500 | 22.59 | -0.04 | -0.18 | 22.61 | 22.61 | 22.59 | 489 |
| 1737392100 | 22.63 | 0.31 | 1.39 | 22.535 | 22.64 | 22.535 | 4221 |
| 1737132900 | 22.32 | -0.07 | -0.29 | 22.32 | 22.32 | 22.32 | 250 |
| 1737046500 | 22.385 | 0 | 0.00 | 22.385 | 22.385 | 22.385 | 0 |
| 1736960100 | 22.385 | 0.15 | 0.65 | 22.215 | 22.385 | 22.215 | 186 |
| 1736873700 | 22.24 | 0.15 | 0.68 | 22.24 | 22.24 | 22.24 | 25 |
| 1736787300 | 22.09 | -0.7 | -3.07 | 22.09 | 22.09 | 22.09 | 100 |
| 1736528100 | 22.79 | 0 | 0.00 | 22.79 | 22.79 | 22.79 | 0 |
| 1736441700 | 22.79 | 0 | 0.00 | 22.79 | 22.79 | 22.79 | 0 |
| 1736355300 | 22.79 | -0.23 | -0.98 | 22.82 | 22.82 | 22.735 | 4120 |
| 1736268900 | 23.015 | 0.03 | 0.11 | 23.05 | 23.12 | 22.995 | 12986 |
| 1736182500 | 22.99 | 0.23 | 1.03 | 22.81 | 22.99 | 22.795 | 5333 |
| 1735923300 | 22.755 | -0.1 | -0.44 | 22.63 | 22.755 | 22.63 | 2345 |
| 1735836900 | 22.855 | 0.19 | 0.84 | 22.76 | 22.895 | 22.705 | 7606 |
| 1735577700 | 22.665 | 0.14 | 0.62 | 22.79 | 22.79 | 22.665 | 351 |
| 1735318500 | 22.525 | 0 | 0.00 | 22.525 | 22.525 | 22.525 | 0 |
| 1734972900 | 22.525 | -0.1 | -0.42 | 22.595 | 22.595 | 22.525 | 1407 |
| 1734713700 | 22.62 | -0.1 | -0.42 | 22.615 | 22.62 | 22.615 | 938 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
