CAC 40X Bear (CACXB)
EU
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 | 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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1714494600 | 3.585 | 0.05 | 1.53 | 3.508 | 3.597 | 3.501 | 0 |
| 1714408200 | 3.531 | 0.02 | 0.68 | 3.486 | 3.531 | 3.476 | 0 |
| 1714149000 | 3.507 | -0.07 | -1.93 | 3.522 | 3.564 | 3.484 | 0 |
| 1714062600 | 3.576 | 0.07 | 1.88 | 3.509 | 3.629 | 3.508 | 0 |
| 1713976200 | 3.51 | 0.01 | 0.37 | 3.498 | 3.521 | 3.462 | 0 |
| 1713889800 | 3.497 | -0.07 | -1.99 | 3.534 | 3.544 | 3.492 | 0 |
| 1713803400 | 3.568 | -0.03 | -0.75 | 3.543 | 3.598 | 3.539 | 0 |
| 1713544200 | 3.595 | 0 | 0.06 | 3.641 | 3.663 | 3.58 | 0 |
| 1713457800 | 3.593 | -0.04 | -1.02 | 3.602 | 3.635 | 3.579 | 0 |
| 1713371400 | 3.63 | -0.04 | -1.20 | 3.651 | 3.652 | 3.556 | 0 |
| 1713285000 | 3.674 | 0.1 | 2.71 | 3.704 | 3.704 | 3.636 | 0 |
| 1713198600 | 3.577 | -0.03 | -0.78 | 3.572 | 3.592 | 3.504 | 0 |
| 1712939400 | 3.605 | 0.01 | 0.36 | 3.532 | 3.632 | 3.509 | 0 |
| 1712853000 | 3.592 | 0.02 | 0.56 | 3.57 | 3.636 | 3.531 | 0 |
| 1712766600 | 3.572 | 0 | 0.14 | 3.522 | 3.633 | 3.522 | 0 |
| 1712680200 | 3.567 | 0.06 | 1.77 | 3.531 | 3.582 | 3.52 | 0 |
| 1712593800 | 3.505 | -0.05 | -1.35 | 3.566 | 3.566 | 3.483 | 0 |
| 1712334600 | 3.553 | 0.08 | 2.24 | 3.563 | 3.589 | 3.553 | 0 |
| 1712248200 | 3.475 | 0 | 0.06 | 3.473 | 3.487 | 3.443 | 0 |
| 1712161800 | 3.473 | -0.02 | -0.52 | 3.48 | 3.5 | 3.467 | 0 |
| 1712075400 | 3.491 | 0.07 | 1.99 | 3.437 | 3.499 | 3.389 | 0 |
| 1711647000 | 3.423 | 0 | 0.00 | 3.414 | 3.423 | 3.383 | 0 |
| 1711560600 | 3.423 | -0.02 | -0.44 | 3.438 | 3.448 | 3.401 | 0 |
| 1711474200 | 3.438 | -0.03 | -0.78 | 3.459 | 3.479 | 3.435 | 0 |
| 1711387800 | 3.465 | 0 | 0.09 | 3.469 | 3.508 | 3.453 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
