BNP Paribas Easy S&P 500 UCITS ETF USD (ESDD)
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1741887000 | 20.2368 | -0.28 | -1.35 | 20.3718 | 20.47 | 20.2335 | 31757 |
| 1741800600 | 20.514 | 0.16 | 0.78 | 20.4494 | 20.692 | 20.2918 | 59861 |
| 1741714200 | 20.3548 | -0.31 | -1.52 | 20.5662 | 20.623 | 20.3 | 67344 |
| 1741627800 | 20.6692 | -0.17 | -0.81 | 20.9645 | 20.9645 | 20.6447 | 99799 |
| 1741368600 | 20.8383 | -0.33 | -1.54 | 21.0429 | 21.0911 | 20.8383 | 68817 |
| 1741282200 | 21.164 | 0.13 | 0.63 | 21.2686 | 21.2686 | 21.03 | 77345 |
| 1741195800 | 21.0317 | 0.01 | 0.06 | 21.2732 | 21.3139 | 21.0317 | 10140 |
| 1741109400 | 21.0186 | -0.68 | -3.13 | 21.3923 | 21.4485 | 20.9807 | 25781 |
| 1741023000 | 21.6978 | 0.22 | 1.01 | 21.7961 | 21.8945 | 21.6978 | 23772 |
| 1740763800 | 21.4816 | -0.32 | -1.46 | 21.4812 | 21.5622 | 21.4277 | 13880 |
| 1740677400 | 21.7989 | -0.12 | -0.56 | 21.8483 | 21.9326 | 21.7556 | 76391 |
| 1740591000 | 21.9224 | 0.28 | 1.28 | 21.8487 | 21.9343 | 21.8216 | 18166 |
| 1740504600 | 21.6463 | -0.26 | -1.17 | 21.8394 | 21.9021 | 21.6452 | 39517 |
| 1740418200 | 21.9021 | -0.31 | -1.39 | 22.0626 | 22.1007 | 21.8845 | 19716 |
| 1740159000 | 22.2117 | -0.05 | -0.23 | 22.3577 | 22.3907 | 22.2 | 172762 |
| 1740072600 | 22.2619 | -0.11 | -0.48 | 22.4059 | 22.4287 | 22.2619 | 6938 |
| 1739986200 | 22.3693 | -0 | -0.01 | 22.4291 | 22.4291 | 22.3436 | 46651 |
| 1739899800 | 22.3719 | -0.02 | -0.11 | 22.4203 | 22.4291 | 22.33 | 1850 |
| 1739813400 | 22.3958 | 0.02 | 0.10 | 22.3806 | 22.3981 | 22.373 | 6792 |
| 1739554200 | 22.3727 | 0.12 | 0.52 | 22.3869 | 22.3869 | 22.3145 | 4939 |
| 1739467800 | 22.256 | 0.22 | 0.99 | 22.1483 | 22.256 | 22.0858 | 7958 |
| 1739381400 | 22.0369 | -0.13 | -0.59 | 22.1903 | 22.1903 | 21.932 | 11556 |
| 1739295000 | 22.1668 | 0.02 | 0.09 | 22.0828 | 22.1668 | 22.0828 | 9789 |
| 1739208600 | 22.1465 | 0.02 | 0.07 | 22.1048 | 22.1496 | 22.0811 | 10705 |
| 1738949400 | 22.1304 | -0.05 | -0.22 | 22.222 | 22.2915 | 22.1188 | 23047 |
| 1738863000 | 22.1781 | 0.19 | 0.85 | 22.1681 | 22.215 | 22.1605 | 13744 |
| 1738776600 | 21.9913 | -0.06 | -0.27 | 21.9604 | 21.9913 | 21.9139 | 4845 |
| 1738690200 | 22.0506 | 0.1 | 0.46 | 21.8809 | 22.0506 | 21.8533 | 18782 |
| 1738603800 | 21.9493 | -0.38 | -1.69 | 21.699 | 21.9493 | 21.695 | 11114 |
| 1738344600 | 22.3256 | 0.24 | 1.09 | 22.2669 | 22.342 | 22.2549 | 21544 |
| 1738258200 | 22.0848 | -0.01 | -0.05 | 22.1507 | 22.1934 | 22.0781 | 28308 |
| 1738171800 | 22.095 | 0.03 | 0.14 | 22.203 | 22.203 | 22.095 | 6261 |
| 1738085400 | 22.0639 | 0.09 | 0.41 | 22.0115 | 22.0708 | 21.982 | 8238 |
| 1737999000 | 21.974 | -0.38 | -1.70 | 21.9399 | 21.974 | 21.6753 | 10225 |
| 1737739800 | 22.3549 | 0.15 | 0.67 | 22.3373 | 22.3549 | 22.3285 | 6708 |
| 1737653400 | 22.2052 | 0.18 | 0.80 | 22.2059 | 22.2176 | 22.18 | 3414 |
| 1737567000 | 22.029 | 0 | 0.00 | 22.029 | 22.029 | 22.029 | 0 |
| 1737480600 | 22.029 | 0.02 | 0.10 | 21.9482 | 22.029 | 21.9482 | 10554 |
| 1737394200 | 22.0068 | 0.04 | 0.20 | 21.9369 | 22.0503 | 21.8707 | 22017 |
| 1737135000 | 21.9632 | 0.24 | 1.10 | 21.7431 | 21.9632 | 21.7355 | 100374 |
| 1737048600 | 21.7238 | 0.02 | 0.11 | 21.8368 | 21.8368 | 21.7023 | 3556 |
| 1736962200 | 21.6998 | 0.37 | 1.74 | 21.3577 | 21.6998 | 21.3577 | 3073 |
| 1736875800 | 21.3284 | 0.17 | 0.80 | 21.4114 | 21.4366 | 21.3284 | 16163 |
| 1736789400 | 21.1589 | -0.1 | -0.48 | 21.2102 | 21.2128 | 21.0734 | 45061 |
| 1736530200 | 21.2599 | -0.34 | -1.58 | 21.5682 | 21.586 | 21.25 | 17088 |
| 1736443800 | 21.601 | 0.01 | 0.06 | 21.5255 | 21.8584 | 21.4914 | 3221 |
| 1736357400 | 21.5876 | -0.12 | -0.55 | 21.6175 | 21.662 | 21.5 | 14338 |
| 1736271000 | 21.708 | -0.24 | -1.10 | 21.8267 | 21.8872 | 21.708 | 11390 |
| 1736184600 | 21.9486 | 0.32 | 1.50 | 21.7415 | 21.9486 | 21.7415 | 36906 |
| 1735925400 | 21.625 | 0.11 | 0.53 | 21.5177 | 21.625 | 21.4857 | 5747 |
| 1735839000 | 21.5113 | -0.13 | -0.59 | 21.6553 | 21.6982 | 21.4877 | 1612 |
| 1735666200 | 21.6387 | 0.07 | 0.33 | 21.5809 | 21.6685 | 21.5809 | 303 |
| 1735579800 | 21.5672 | -0.22 | -0.99 | 21.7704 | 21.7858 | 21.5672 | 664 |
| 1735320600 | 21.7839 | -0.06 | -0.25 | 21.9875 | 22.019 | 21.7839 | 5924 |
| 1735061400 | 21.8394 | 0.16 | 0.73 | 21.8279 | 21.859 | 21.8255 | 3350 |
| 1734975000 | 21.682 | -0.04 | -0.21 | 21.7701 | 21.7765 | 21.5569 | 7978 |
| 1734715800 | 21.7267 | 0.11 | 0.53 | 21.3934 | 21.7267 | 21.2588 | 9524 |
| 1734629400 | 21.6127 | -0.52 | -2.34 | 21.5303 | 21.67 | 21.5 | 55242 |
| 1734543000 | 22.1301 | 0.03 | 0.13 | 22.1406 | 22.1604 | 22.1054 | 31967 |
| 1734456600 | 22.1019 | -0.08 | -0.37 | 22.1354 | 22.1402 | 22.0656 | 90294 |
| 1734370200 | 22.1849 | 0.09 | 0.39 | 22.1138 | 22.1971 | 22.1138 | 79481 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
