UBS S&P 500 UCITS ETF USD A-dis (SP5EUY)
BIT
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 |
---|---|---|---|---|---|---|---|
1735923300 | 92.59 | 0 | 0.00 | 92.59 | 92.59 | 92.59 | 0 |
1735836900 | 92.59 | -0.32 | -0.34 | 92.59 | 92.59 | 92.59 | 125 |
1735577700 | 92.91 | 0 | 0.00 | 92.91 | 92.91 | 92.91 | 0 |
1735318500 | 92.91 | 0.54 | 0.58 | 93.53 | 93.53 | 92.91 | 2747 |
1734972900 | 92.37 | 0.38 | 0.41 | 92.64 | 92.64 | 92.19 | 8675 |
1734713700 | 91.99 | 0 | 0.00 | 91.99 | 91.99 | 91.99 | 0 |
1734627300 | 91.99 | -1.26 | -1.35 | 91.68 | 92.3 | 91.68 | 5337 |
1734540900 | 93.25 | 0.01 | 0.01 | 93.24 | 93.25 | 93.24 | 1007 |
1734454500 | 93.24 | 0 | 0.00 | 93.24 | 93.24 | 93.24 | 0 |
1734368100 | 93.24 | -0.47 | -0.50 | 93.23 | 93.24 | 93.23 | 1481 |
1734108900 | 93.71 | 0.84 | 0.90 | 93.83 | 93.83 | 93.7 | 1076 |
1734022500 | 92.87 | 0 | 0.00 | 92.87 | 92.87 | 92.87 | 0 |
1733936100 | 92.87 | 0 | 0.00 | 92.87 | 92.87 | 92.87 | 0 |
1733849700 | 92.87 | 0.15 | 0.16 | 92.84 | 92.87 | 92.84 | 1879 |
1733763300 | 92.72 | 0 | 0.00 | 92.72 | 92.72 | 92.72 | 0 |
1733504100 | 92.72 | -0.28 | -0.30 | 92.86 | 92.86 | 92.72 | 1840 |
1733417700 | 93 | -0.27 | -0.29 | 93 | 93 | 93 | 795 |
1733331300 | 93.27 | 1.15 | 1.25 | 93.27 | 93.27 | 93.27 | 32 |
1733244900 | 92.12 | 0 | 0.00 | 92.12 | 92.12 | 92.12 | 0 |
1733158500 | 92.12 | 0 | 0.00 | 92.12 | 92.12 | 92.12 | 0 |
1732899300 | 92.12 | -0.05 | -0.05 | 92.04 | 92.12 | 91.99 | 4948 |
1732812900 | 92.17 | 0.06 | 0.07 | 92.17 | 92.17 | 92.17 | 11 |
1732726500 | 92.11 | 0 | 0.00 | 92.11 | 92.11 | 92.11 | 0 |
1732640100 | 92.11 | -0.34 | -0.37 | 92.01 | 92.11 | 92.01 | 190 |
1732553700 | 92.45 | 0.23 | 0.25 | 92.75 | 92.75 | 92.36 | 2397 |
1732294500 | 92.22 | 0.72 | 0.79 | 92.56 | 92.89 | 92 | 12045 |
1732208100 | 91.5 | 0.8 | 0.88 | 90.57 | 91.5 | 90.57 | 1920 |
1732121700 | 90.7 | 0.46 | 0.51 | 90.71 | 90.71 | 90.7 | 2798 |
1732035300 | 90.24 | 0.49 | 0.55 | 90.23 | 90.25 | 90.23 | 3900 |
1731948900 | 89.75 | -0.55 | -0.61 | 90.11 | 90.11 | 89.75 | 817 |
1731689700 | 90.3 | -1.95 | -2.11 | 90.3 | 90.3 | 90.3 | 125 |
1731603300 | 92.25 | 0.93 | 1.02 | 92.25 | 92.25 | 92.25 | 5 |
1731516900 | 91.32 | 0.1 | 0.11 | 91.32 | 91.32 | 91.32 | 795 |
1731430500 | 91.22 | 0.02 | 0.02 | 91.26 | 91.26 | 91.22 | 1634 |
1731344100 | 91.2 | 1.77 | 1.98 | 91.1 | 91.43 | 91.1 | 2775 |
1731084900 | 89.43 | 0.04 | 0.04 | 89.7 | 89.7 | 89.43 | 21142 |
1730998500 | 89.39 | 0.14 | 0.16 | 89.2 | 89.39 | 89.2 | 111 |
1730912100 | 89.25 | 4.31 | 5.07 | 89.25 | 89.25 | 89.25 | 2250 |
1730825700 | 84.94 | 0 | 0.00 | 84.94 | 84.94 | 84.94 | 0 |
1730739300 | 84.94 | -0.92 | -1.07 | 84.94 | 84.94 | 84.94 | 16 |
1730480100 | 85.86 | -1.37 | -1.57 | 85.86 | 85.86 | 85.86 | 33 |
1730393700 | 87.23 | 0 | 0.00 | 87.23 | 87.23 | 87.23 | 0 |
1730307300 | 87.23 | -0.05 | -0.06 | 87.31 | 87.31 | 87.23 | 16 |
1730220900 | 87.28 | 0 | 0.00 | 87.28 | 87.28 | 87.28 | 0 |
1730134500 | 87.28 | 0.1 | 0.11 | 87.28 | 87.28 | 87.28 | 23 |
1729871700 | 87.18 | 0 | 0.00 | 87.18 | 87.18 | 87.18 | 0 |
1729785300 | 87.18 | -0.3 | -0.34 | 87.28 | 87.28 | 87.18 | 2578 |
1729698900 | 87.48 | 0.24 | 0.28 | 87.64 | 87.64 | 87.48 | 1705 |
1729612500 | 87.24 | 0 | 0.00 | 87.24 | 87.24 | 87.24 | 0 |
1729526100 | 87.24 | 0.8 | 0.93 | 87.24 | 87.24 | 87.24 | 17 |
1729266900 | 86.44 | 0 | 0.00 | 86.44 | 86.44 | 86.44 | 0 |
1729180500 | 86.44 | 0 | 0.00 | 86.44 | 86.44 | 86.44 | 0 |
1729094100 | 86.44 | -0.45 | -0.52 | 86.41 | 86.44 | 86.41 | 1000 |
1729007700 | 86.89 | 0.49 | 0.57 | 86.99 | 86.99 | 86.89 | 14 |
1728921300 | 86.4 | 1.56 | 1.84 | 86.4 | 86.4 | 86.4 | 7 |
1728662100 | 84.84 | 0 | 0.00 | 84.84 | 84.84 | 84.84 | 0 |
1728575700 | 84.84 | 0 | 0.00 | 84.84 | 84.84 | 84.84 | 0 |
1728489300 | 84.84 | 0.6 | 0.71 | 84.66 | 84.84 | 84.66 | 880 |
1728402900 | 84.24 | 0 | 0.00 | 84.24 | 84.24 | 84.24 | 0 |
1728316500 | 84.24 | 0.24 | 0.29 | 84.24 | 84.24 | 84.24 | 60 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.