AEX Triple Short (AEX3S)
EU
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.132 | -7.1973827699 | 1.834 | 1.837 | 1.69 | 0 | 0 | IX |
| 4 | -0.194 | -10.2320675105 | 1.896 | 2.093 | 1.69 | 0 | 0 | IX |
| 12 | -0.397 | -18.9137684612 | 2.099 | 2.224 | 1.69 | 0 | 0 | IX |
| 26 | -0.265 | -13.4722928317 | 1.967 | 2.318 | 1.69 | 0 | 0 | IX |
| 52 | -0.712 | -29.4946147473 | 2.414 | 2.497 | 1.69 | 0 | 0 | IX |
| 156 | -3.288 | -65.8917835671 | 4.99 | 7.547 | 1.69 | 0 | 0 | IX |
| 260 | -17.99 | -91.3568962015 | 19.692 | 68.297 | 1.69 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739813400 | 1.702 | -0.01 | -0.53 | 1.718 | 1.72 | 1.7 | 0 |
| 1739554200 | 1.711 | 0 | 0.00 | 1.702 | 1.72 | 1.69 | 0 |
| 1739467800 | 1.711 | -0.05 | -2.84 | 1.723 | 1.763 | 1.711 | 0 |
| 1739381400 | 1.761 | 0 | 0.00 | 1.761 | 1.761 | 1.761 | 0 |
| 1739295000 | 1.761 | -0.04 | -2.28 | 1.793 | 1.796 | 1.754 | 0 |
| 1739208600 | 1.802 | -0.05 | -2.49 | 1.834 | 1.837 | 1.792 | 0 |
| 1738949400 | 1.848 | 0.01 | 0.38 | 1.84 | 1.861 | 1.828 | 0 |
| 1738863000 | 1.841 | -0.03 | -1.81 | 1.857 | 1.871 | 1.835 | 0 |
| 1738776600 | 1.875 | 0 | 0.05 | 1.901 | 1.904 | 1.875 | 0 |
| 1738690200 | 1.874 | -0.02 | -1.06 | 1.894 | 1.93 | 1.87 | 0 |
| 1738603800 | 1.894 | 0.04 | 1.94 | 1.942 | 1.942 | 1.893 | 0 |
| 1738344600 | 1.858 | -0.02 | -0.91 | 1.858 | 1.863 | 1.822 | 0 |
| 1738258200 | 1.875 | -0.09 | -4.63 | 1.942 | 1.942 | 1.868 | 0 |
| 1738171800 | 1.966 | -0.04 | -2.14 | 1.929 | 1.966 | 1.927 | 0 |
| 1738085400 | 2.009 | -0.02 | -1.18 | 2.004 | 2.011 | 1.976 | 0 |
| 1737999000 | 2.033 | 0.04 | 2.26 | 2.071 | 2.093 | 2.024 | 0 |
| 1737739800 | 1.988 | 0.05 | 2.58 | 1.942 | 1.998 | 1.935 | 0 |
| 1737653400 | 1.938 | 0.03 | 1.79 | 1.942 | 1.95 | 1.934 | 0 |
| 1737567000 | 1.904 | 0.02 | 1.06 | 1.9 | 1.913 | 1.871 | 0 |
| 1737480600 | 1.884 | 0 | 0.00 | 1.884 | 1.884 | 1.884 | 0 |
| 1737394200 | 1.884 | -0.02 | -1.00 | 1.896 | 1.899 | 1.864 | 0 |
| 1737135000 | 1.903 | -0.04 | -2.11 | 1.926 | 1.933 | 1.884 | 0 |
| 1737048600 | 1.944 | -0.09 | -4.57 | 1.982 | 1.996 | 1.944 | 0 |
| 1736962200 | 2.037 | -0.06 | -3.05 | 2.087 | 2.091 | 2.017 | 0 |
| 1736875800 | 2.101 | 0 | 0.14 | 2.085 | 2.111 | 2.052 | 0 |
| 1736789400 | 2.098 | 0.04 | 1.80 | 2.085 | 2.141 | 2.085 | 0 |
| 1736530200 | 2.061 | 0.04 | 1.88 | 2.027 | 2.062 | 2.0139999 | 0 |
| 1736443800 | 2.023 | -0.05 | -2.27 | 2.072 | 2.078 | 2.021 | 0 |
| 1736357400 | 2.07 | 0.03 | 1.67 | 2.032 | 2.099 | 2.027 | 0 |
| 1736271000 | 2.036 | -0.02 | -0.78 | 2.061 | 2.063 | 2.0139999 | 0 |
| 1736184600 | 2.052 | -0.05 | -2.24 | 2.077 | 2.087 | 2.042 | 0 |
| 1735925400 | 2.099 | 0.02 | 0.91 | 2.08 | 2.11 | 2.069 | 0 |
| 1735839000 | 2.08 | -0.06 | -2.89 | 2.142 | 2.162 | 2.08 | 0 |
| 1735666200 | 2.142 | -0.05 | -2.28 | 2.202 | 2.202 | 2.138 | 0 |
| 1735579800 | 2.192 | 0.06 | 2.77 | 2.1549999 | 2.207 | 2.1429999 | 0 |
| 1735320600 | 2.133 | -0.02 | -1.07 | 2.168 | 2.178 | 2.125 | 0 |
| 1735061400 | 2.156 | -0.03 | -1.37 | 2.157 | 2.16 | 2.141 | 0 |
| 1734975000 | 2.186 | 0.03 | 1.20 | 2.201 | 2.224 | 2.171 | 0 |
| 1734715800 | 2.16 | 0.03 | 1.17 | 2.166 | 2.224 | 2.156 | 0 |
| 1734629400 | 2.1349999 | 0.1 | 4.71 | 2.106 | 2.1509999 | 2.09 | 0 |
| 1734543000 | 2.039 | -0.02 | -1.02 | 2.051 | 2.057 | 2.0299999 | 0 |
| 1734456600 | 2.06 | 0.01 | 0.68 | 2.068 | 2.081 | 2.039 | 0 |
| 1734370200 | 2.046 | 0.02 | 0.79 | 2.05 | 2.063 | 2.039 | 0 |
| 1734111000 | 2.0299999 | 0.01 | 0.30 | 2.0299999 | 2.042 | 2.009 | 0 |
| 1734024600 | 2.024 | 0.01 | 0.65 | 2.0099999 | 2.033 | 2.009 | 0 |
| 1733938200 | 2.011 | -0.02 | -0.89 | 2.032 | 2.032 | 1.991 | 0 |
| 1733851800 | 2.029 | 0.01 | 0.45 | 2.039 | 2.045 | 2.016 | 0 |
| 1733765400 | 2.02 | -0.02 | -0.93 | 2.023 | 2.058 | 2.0019999 | 0 |
| 1733506200 | 2.039 | 0.02 | 0.99 | 2.0179999 | 2.045 | 2.015 | 0 |
| 1733419800 | 2.019 | -0.02 | -0.93 | 2.0379999 | 2.0379999 | 2.007 | 0 |
| 1733333400 | 2.0379999 | -0.01 | -0.54 | 2.041 | 2.046 | 2.0179999 | 0 |
| 1733247000 | 2.049 | -0.02 | -0.73 | 2.041 | 2.067 | 2.0219999 | 0 |
| 1733160600 | 2.064 | -0.04 | -1.90 | 2.115 | 2.116 | 2.064 | 0 |
| 1732901400 | 2.104 | -0.04 | -1.73 | 2.1549999 | 2.157 | 2.097 | 0 |
| 1732815000 | 2.141 | -0.02 | -0.70 | 2.099 | 2.152 | 2.099 | 0 |
| 1732728600 | 2.156 | 0.01 | 0.23 | 2.145 | 2.17 | 2.14 | 0 |
| 1732642200 | 2.1509999 | 0.03 | 1.51 | 2.1469999 | 2.162 | 2.125 | 0 |
| 1732555800 | 2.119 | 0.01 | 0.24 | 2.099 | 2.129 | 2.086 | 0 |
| 1732296600 | 2.114 | -0.1 | -4.69 | 2.178 | 2.209 | 2.097 | 0 |
| 1732210200 | 2.218 | -0.06 | -2.63 | 2.283 | 2.318 | 2.215 | 0 |
| 1732123800 | 2.278 | 0.03 | 1.24 | 2.225 | 2.291 | 2.224 | 0 |
| 1732037400 | 2.25 | 0.03 | 1.21 | 2.214 | 2.309 | 2.197 | 0 |
| 1731951000 | 2.223 | -0.02 | -0.94 | 2.238 | 2.2799999 | 2.223 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
