Factor MSCI USA Quality ESG UCITS hdg EUR (UQLTE)
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 |
|---|---|---|---|---|---|---|---|
| 1718898900 | 41.455 | 0 | 0.00 | 41.455 | 41.455 | 41.455 | 0 |
| 1718812500 | 41.455 | 0 | 0.00 | 41.455 | 41.455 | 41.455 | 0 |
| 1718726100 | 41.455 | 0.45 | 1.09 | 41.325 | 41.455 | 41.325 | 2800 |
| 1718639700 | 41.01 | 0.26 | 0.64 | 40.91 | 41.01 | 40.8 | 3059 |
| 1718380500 | 40.75 | -0.05 | -0.11 | 40.705 | 40.75 | 40.695 | 246 |
| 1718294100 | 40.795 | 0.99 | 2.49 | 40.795 | 40.795 | 40.795 | 24 |
| 1718207700 | 39.805 | 0 | 0.00 | 39.805 | 39.805 | 39.805 | 0 |
| 1718121300 | 39.805 | 0 | 0.00 | 39.805 | 39.805 | 39.805 | 0 |
| 1718034900 | 39.805 | 0 | 0.00 | 39.805 | 39.805 | 39.805 | 0 |
| 1717775700 | 39.805 | 0.73 | 1.86 | 39.82 | 39.82 | 39.805 | 98 |
| 1717689300 | 39.08 | 0 | 0.00 | 39.08 | 39.08 | 39.08 | 0 |
| 1717602900 | 39.08 | 0 | 0.00 | 39.08 | 39.08 | 39.08 | 0 |
| 1717516500 | 39.08 | -0.08 | -0.20 | 38.955 | 39.085 | 38.955 | 519 |
| 1717430100 | 39.16 | -0.21 | -0.53 | 39.205 | 39.205 | 39.16 | 171 |
| 1717170900 | 39.37 | 0 | 0.00 | 39.37 | 39.37 | 39.37 | 0 |
| 1717084500 | 39.37 | 0 | 0.00 | 39.37 | 39.37 | 39.37 | 0 |
| 1716998100 | 39.37 | -0.25 | -0.63 | 39.37 | 39.37 | 39.37 | 130 |
| 1716911700 | 39.62 | 0.06 | 0.15 | 39.62 | 39.62 | 39.62 | 2444 |
| 1716825300 | 39.56 | -0.22 | -0.55 | 39.56 | 39.56 | 39.56 | 64 |
| 1716566100 | 39.78 | 0 | 0.00 | 39.78 | 39.78 | 39.78 | 0 |
| 1716479700 | 39.78 | 0.48 | 1.23 | 39.67 | 39.785 | 39.67 | 708 |
| 1716393300 | 39.295 | 0 | 0.00 | 39.295 | 39.295 | 39.295 | 0 |
| 1716306900 | 39.295 | -0.09 | -0.22 | 39.365 | 39.365 | 39.295 | 403 |
| 1716220500 | 39.38 | 0 | 0.00 | 39.38 | 39.38 | 39.38 | 0 |
| 1715961300 | 39.38 | 0 | 0.00 | 39.38 | 39.38 | 39.38 | 0 |
| 1715874900 | 39.38 | 0.73 | 1.89 | 39.635 | 39.635 | 39.38 | 2362 |
| 1715788500 | 38.65 | 0.27 | 0.69 | 38.635 | 38.65 | 38.6 | 1256 |
| 1715702100 | 38.385 | -0.16 | -0.42 | 38.37 | 38.385 | 38.365 | 406 |
| 1715615700 | 38.545 | 0.55 | 1.45 | 38.47 | 38.545 | 38.47 | 565 |
| 1715356500 | 37.995 | 0 | 0.00 | 37.995 | 37.995 | 37.995 | 0 |
| 1715270100 | 37.995 | 1.06 | 2.87 | 37.97 | 37.995 | 37.97 | 263 |
| 1715183700 | 36.935 | 0 | 0.00 | 36.935 | 36.935 | 36.935 | 0 |
| 1715097300 | 36.935 | 0 | 0.00 | 36.935 | 36.935 | 36.935 | 0 |
| 1715010900 | 36.935 | 0 | 0.00 | 36.935 | 36.935 | 36.935 | 0 |
| 1714751700 | 36.935 | 0 | 0.00 | 36.935 | 36.935 | 36.935 | 0 |
| 1714665300 | 36.935 | 0.03 | 0.08 | 36.935 | 36.935 | 36.935 | 20 |
| 1714492500 | 36.905 | 0 | 0.00 | 36.905 | 36.905 | 36.905 | 0 |
| 1714406100 | 36.905 | 0 | 0.00 | 36.905 | 36.905 | 36.905 | 0 |
| 1714146900 | 36.905 | 0 | 0.00 | 36.905 | 36.905 | 36.905 | 0 |
| 1714060500 | 36.905 | 0 | 0.00 | 36.905 | 36.905 | 36.905 | 0 |
| 1713974100 | 36.905 | 0.58 | 1.58 | 36.905 | 36.905 | 36.905 | 11 |
| 1713887700 | 36.33 | 0.03 | 0.08 | 36.335 | 36.34 | 36.315 | 1506 |
| 1713801300 | 36.3 | -0.12 | -0.32 | 36.3 | 36.3 | 36.3 | 137 |
| 1713542100 | 36.415 | -0.39 | -1.06 | 36.425 | 36.425 | 36.415 | 309 |
| 1713455700 | 36.805 | -0.31 | -0.84 | 36.87 | 36.87 | 36.805 | 695 |
| 1713369300 | 37.115 | 0 | 0.00 | 37.115 | 37.115 | 37.115 | 0 |
| 1713282900 | 37.115 | -0.7 | -1.85 | 37.115 | 37.115 | 37.115 | 80 |
| 1713196500 | 37.815 | -0.17 | -0.43 | 37.545 | 38.125 | 37.545 | 3744 |
| 1712937300 | 37.98 | 0 | 0.00 | 37.98 | 37.98 | 37.98 | 0 |
| 1712850900 | 37.98 | -0.4 | -1.04 | 37.91 | 38.04 | 37.765 | 2707 |
| 1712764500 | 38.38 | -0.04 | -0.10 | 38.375 | 38.38 | 38.375 | 263 |
| 1712678100 | 38.42 | 0.01 | 0.03 | 38.42 | 38.42 | 38.42 | 5 |
| 1712591700 | 38.41 | 0.53 | 1.41 | 38.42 | 38.435 | 38.405 | 363 |
| 1712332500 | 37.875 | -0.36 | -0.94 | 37.845 | 37.875 | 37.845 | 2544 |
| 1712246100 | 38.235 | 0 | 0.00 | 38.235 | 38.235 | 38.235 | 0 |
| 1712159700 | 38.235 | 0 | 0.00 | 38.235 | 38.235 | 38.235 | 0 |
| 1712073300 | 38.235 | -0.41 | -1.06 | 38.4 | 38.77 | 38.235 | 771 |
| 1711644900 | 38.645 | 0.01 | 0.03 | 38.645 | 38.645 | 38.645 | 757 |
| 1711558500 | 38.635 | -0.45 | -1.15 | 38.74 | 38.74 | 38.635 | 109 |
| 1711472100 | 39.085 | 0 | 0.00 | 39.085 | 39.085 | 39.085 | 0 |
| 1711385700 | 39.085 | 0 | 0.00 | 39.085 | 39.085 | 39.085 | 0 |
| 1711126500 | 39.085 | -0.37 | -0.94 | 39.085 | 39.085 | 39.085 | 60 |
| 1711040100 | 39.455 | 0.79 | 2.04 | 39.005 | 39.455 | 39.005 | 2277 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
