CAC 40X Bear (CACXB)
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 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722357000 | 3.999 | -0.03 | -0.79 | 4.013 | 4.025 | 3.97 | 0 |
| 1722270600 | 4.031 | 0.08 | 2.05 | 3.922 | 4.046 | 3.922 | 0 |
| 1722011400 | 3.95 | -0.1 | -2.42 | 4.03 | 4.048 | 3.941 | 0 |
| 1721925000 | 4.048 | 0.09 | 2.35 | 4.059 | 4.138 | 4.0439999 | 0 |
| 1721838600 | 3.955 | 0.09 | 2.25 | 3.969 | 4.006 | 3.929 | 0 |
| 1721752200 | 3.868 | 0.02 | 0.65 | 3.838 | 3.894 | 3.804 | 0 |
| 1721665800 | 3.843 | -0.09 | -2.24 | 3.894 | 3.901 | 3.813 | 0 |
| 1721406600 | 3.931 | 0.05 | 1.39 | 3.899 | 3.949 | 3.895 | 0 |
| 1721320200 | 3.877 | -0.02 | -0.39 | 3.856 | 3.905 | 3.808 | 0 |
| 1721233800 | 3.892 | 0.01 | 0.23 | 3.907 | 3.939 | 3.858 | 0 |
| 1721147400 | 3.883 | 0.05 | 1.41 | 3.88 | 3.907 | 3.86 | 0 |
| 1721061000 | 3.829 | 0.09 | 2.46 | 3.781 | 3.843 | 3.752 | 0 |
| 1720801800 | 3.737 | -0.1 | -2.53 | 3.797 | 3.803 | 3.724 | 0 |
| 1720715400 | 3.834 | -0.05 | -1.39 | 3.848 | 3.886 | 3.814 | 0 |
| 1720629000 | 3.888 | -0.07 | -1.69 | 3.939 | 3.978 | 3.881 | 0 |
| 1720542600 | 3.955 | 0.12 | 3.16 | 3.867 | 3.979 | 3.861 | 0 |
| 1720456200 | 3.834 | 0.05 | 1.32 | 3.824 | 3.834 | 3.717 | 0 |
| 1720197000 | 3.784 | 0.02 | 0.56 | 3.74 | 3.815 | 3.722 | 0 |
| 1720110600 | 3.763 | -0.06 | -1.62 | 3.781 | 3.792 | 3.757 | 0 |
| 1720024200 | 3.825 | -0.1 | -2.47 | 3.88 | 3.894 | 3.794 | 0 |
| 1719937800 | 3.922 | 0.03 | 0.64 | 3.943 | 3.985 | 3.917 | 0 |
| 1719851400 | 3.897 | -0.09 | -2.21 | 3.778 | 3.897 | 3.762 | 0 |
| 1719592200 | 3.985 | 0.05 | 1.40 | 3.917 | 4.009 | 3.917 | 0 |
| 1719505800 | 3.93 | 0.08 | 2.10 | 3.84 | 3.939 | 3.833 | 0 |
| 1719419400 | 3.849 | 0.05 | 1.40 | 3.756 | 3.898 | 3.752 | 0 |
| 1719333000 | 3.796 | 0.04 | 1.20 | 3.809 | 3.84 | 3.787 | 0 |
| 1719246600 | 3.751 | -0.08 | -1.99 | 3.824 | 3.829 | 3.733 | 0 |
| 1718987400 | 3.827 | 0.04 | 1.16 | 3.802 | 3.854 | 3.782 | 0 |
| 1718901000 | 3.783 | -0.1 | -2.65 | 3.871 | 3.879 | 3.772 | 0 |
| 1718814600 | 3.886 | 0.05 | 1.33 | 3.839 | 3.89 | 3.83 | 0 |
| 1718728200 | 3.835 | -0.06 | -1.46 | 3.826 | 3.901 | 3.822 | 0 |
| 1718641800 | 3.892 | -0.07 | -1.74 | 3.927 | 3.987 | 3.882 | 0 |
| 1718382600 | 3.961 | 0.2 | 5.35 | 3.783 | 3.998 | 3.783 | 0 |
| 1718296200 | 3.76 | 0.15 | 4.01 | 3.625 | 3.774 | 3.622 | 0 |
| 1718209800 | 3.615 | -0.07 | -1.90 | 3.663 | 3.674 | 3.605 | 0 |
| 1718123400 | 3.685 | 0.1 | 2.67 | 3.565 | 3.711 | 3.556 | 0 |
| 1718037000 | 3.589 | 0.09 | 2.66 | 3.614 | 3.642 | 3.589 | 0 |
| 1717777800 | 3.496 | 0.03 | 0.98 | 3.457 | 3.546 | 3.455 | 0 |
| 1717691400 | 3.462 | -0.03 | -0.80 | 3.458 | 3.483 | 3.448 | 0 |
| 1717605000 | 3.49 | -0.06 | -1.72 | 3.511 | 3.534 | 3.463 | 0 |
| 1717518600 | 3.551 | 0.05 | 1.46 | 3.519 | 3.572 | 3.511 | 0 |
| 1717432200 | 3.5 | -0 | -0.06 | 3.438 | 3.503 | 3.435 | 0 |
| 1717173000 | 3.502 | -0.01 | -0.37 | 3.52 | 3.53 | 3.498 | 0 |
| 1717086600 | 3.515 | -0.04 | -1.07 | 3.572 | 3.573 | 3.513 | 0 |
| 1717000200 | 3.553 | 0.1 | 2.90 | 3.469 | 3.56 | 3.463 | 0 |
| 1716913800 | 3.453 | 0.05 | 1.50 | 3.389 | 3.467 | 3.376 | 0 |
| 1716827400 | 3.402 | -0.03 | -0.93 | 3.44 | 3.441 | 3.402 | 0 |
| 1716568200 | 3.434 | 0.01 | 0.20 | 3.469 | 3.479 | 3.426 | 0 |
| 1716481800 | 3.427 | -0.01 | -0.20 | 3.425 | 3.444 | 3.398 | 0 |
| 1716395400 | 3.434 | 0.04 | 1.09 | 3.404 | 3.446 | 3.404 | 0 |
| 1716309000 | 3.397 | 0.03 | 0.77 | 3.379 | 3.433 | 3.375 | 0 |
| 1716222600 | 3.371 | -0.03 | -0.79 | 3.386 | 3.389 | 3.35 | 0 |
| 1715963400 | 3.398 | 0.02 | 0.53 | 3.39 | 3.424 | 3.377 | 0 |
| 1715877000 | 3.38 | 0.04 | 1.29 | 3.338 | 3.384 | 3.338 | 0 |
| 1715790600 | 3.337 | -0.01 | -0.33 | 3.336 | 3.367 | 3.326 | 0 |
| 1715704200 | 3.348 | -0.01 | -0.39 | 3.358 | 3.379 | 3.342 | 0 |
| 1715617800 | 3.361 | -0 | -0.12 | 3.36 | 3.38 | 3.349 | 0 |
| 1715358600 | 3.365 | -0.03 | -0.74 | 3.354 | 3.372 | 3.332 | 0 |
| 1715272200 | 3.39 | -0.05 | -1.37 | 3.444 | 3.452 | 3.387 | 0 |
| 1715185800 | 3.437 | -0.05 | -1.43 | 3.469 | 3.473 | 3.414 | 0 |
| 1715099400 | 3.487 | -0.07 | -1.94 | 3.521 | 3.548 | 3.485 | 0 |
| 1715013000 | 3.556 | -0.04 | -1.03 | 3.575 | 3.588 | 3.523 | 0 |
| 1714753800 | 3.593 | -0.04 | -1.18 | 3.605 | 3.626 | 3.55 | 0 |
| 1714667400 | 3.636 | 0.05 | 1.42 | 3.601 | 3.642 | 3.599 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
