Optimix Emerg Mkts (OPEMF)
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 | -1.8 | -3.00902708124 | 59.82 | 59.82 | 58.02 | 366 | 59.06378821 | DE |
| 4 | -1.22 | -2.05941931128 | 59.24 | 60.57 | 58.02 | 453 | 59.41565222 | DE |
| 12 | -2.92 | -4.7915982934 | 60.94 | 63.03 | 58.02 | 415 | 60.07761138 | DE |
| 26 | 3.67 | 6.7525298988 | 54.35 | 63.03 | 54.11 | 447 | 58.65413097 | DE |
| 52 | 2.23 | 3.99713210253 | 55.79 | 63.03 | 50.95 | 2273 | 53.91912942 | DE |
| 156 | -13.24 | -18.5798484423 | 71.26 | 74.76 | 50.95 | 1410 | 57.66196841 | DE |
| 260 | -6.59 | -10.1996594954 | 64.61 | 74.76 | 47.5 | 1497 | 59.70112104 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721925000 | 58.02 | -0.94 | -1.59 | 58.02 | 58.02 | 58.02 | 1 |
| 1721838600 | 58.96 | -0.02 | -0.03 | 58.96 | 58.96 | 58.96 | 706 |
| 1721752200 | 58.98 | -0.15 | -0.25 | 58.98 | 58.98 | 58.98 | 227 |
| 1721665800 | 59.13 | -0.69 | -1.15 | 59.13 | 59.13 | 59.13 | 497 |
| 1721406600 | 59.82 | 0 | 0.00 | 59.82 | 59.82 | 59.82 | 0 |
| 1721320200 | 59.82 | -0.71 | -1.17 | 59.82 | 59.82 | 59.82 | 1 |
| 1721233800 | 60.53 | 0.56 | 0.93 | 60.53 | 60.53 | 60.53 | 501 |
| 1721147400 | 59.97 | -0.6 | -0.99 | 59.97 | 59.97 | 59.97 | 586 |
| 1721061000 | 60.57 | 0.32 | 0.53 | 60.57 | 60.57 | 60.57 | 377 |
| 1720801800 | 60.25 | 0.06 | 0.10 | 60.25 | 60.25 | 60.25 | 1 |
| 1720715400 | 60.19 | 0.13 | 0.22 | 60.19 | 60.19 | 60.19 | 1 |
| 1720629000 | 60.06 | 0.23 | 0.38 | 60.06 | 60.06 | 60.06 | 1 |
| 1720542600 | 59.83 | 0.09 | 0.15 | 59.83 | 59.83 | 59.83 | 1 |
| 1720456200 | 59.74 | -0.11 | -0.18 | 59.74 | 59.74 | 59.74 | 178 |
| 1720197000 | 59.85 | 0.11 | 0.18 | 59.85 | 59.85 | 59.85 | 1 |
| 1720110600 | 59.74 | 0.56 | 0.95 | 59.74 | 59.74 | 59.74 | 1 |
| 1720024200 | 59.18 | -0.11 | -0.19 | 59.18 | 59.18 | 59.18 | 1 |
| 1719937800 | 59.29 | 0.02 | 0.03 | 59.29 | 59.29 | 59.29 | 4938 |
| 1719851400 | 59.27 | 0.05 | 0.08 | 59.27 | 59.27 | 59.27 | 1 |
| 1719592200 | 59.22 | -0.02 | -0.03 | 59.22 | 59.22 | 59.22 | 1 |
| 1719505800 | 59.24 | 0.2 | 0.34 | 59.24 | 59.24 | 59.24 | 648 |
| 1719419400 | 59.04 | -0.25 | -0.42 | 59.04 | 59.04 | 59.04 | 1042 |
| 1719333000 | 59.29 | -1.36 | -2.24 | 59.29 | 59.29 | 59.29 | 1 |
| 1719246600 | 60.65 | 0.09 | 0.15 | 60.65 | 60.65 | 60.65 | 285 |
| 1718987400 | 60.56 | -0.17 | -0.28 | 60.56 | 60.56 | 60.56 | 1445 |
| 1718901000 | 60.73 | 0.1 | 0.16 | 60.73 | 60.73 | 60.73 | 741 |
| 1718814600 | 60.63 | 0.87 | 1.46 | 60.63 | 60.63 | 60.63 | 334 |
| 1718728200 | 59.76 | -0.07 | -0.12 | 59.76 | 59.76 | 59.76 | 1096 |
| 1718641800 | 59.83 | 0.19 | 0.32 | 59.83 | 59.83 | 59.83 | 938 |
| 1718382600 | 59.64 | 0.15 | 0.25 | 59.64 | 59.64 | 59.64 | 1 |
| 1718296200 | 59.49 | -0.49 | -0.82 | 59.49 | 59.49 | 59.49 | 686 |
| 1718209800 | 59.98 | -0.14 | -0.23 | 59.98 | 59.98 | 59.98 | 1 |
| 1718123400 | 60.12 | -0.18 | -0.30 | 60.12 | 60.12 | 60.12 | 100 |
| 1718037000 | 60.3 | 0 | 0.00 | 60.3 | 60.3 | 60.3 | 0 |
| 1717777800 | 60.3 | 0.34 | 0.57 | 60.3 | 60.3 | 60.3 | 1 |
| 1717691400 | 59.96 | 0.62 | 1.04 | 59.96 | 59.96 | 59.96 | 1 |
| 1717605000 | 59.34 | -1.03 | -1.71 | 59.34 | 59.34 | 59.34 | 1644 |
| 1717518600 | 60.37 | 0.37 | 0.62 | 60.37 | 60.37 | 60.37 | 221 |
| 1717432200 | 60 | -0.11 | -0.18 | 60 | 60 | 60 | 1 |
| 1717173000 | 60.11 | -0.45 | -0.74 | 60.11 | 60.11 | 60.11 | 1151 |
| 1717086600 | 60.56 | -0.26 | -0.43 | 60.56 | 60.56 | 60.56 | 609 |
| 1717000200 | 60.82 | -0.74 | -1.20 | 60.82 | 60.82 | 60.82 | 430 |
| 1716913800 | 61.56 | 0.18 | 0.29 | 61.56 | 61.56 | 61.56 | 1 |
| 1716827400 | 61.38 | 0.21 | 0.34 | 61.38 | 61.38 | 61.38 | 1 |
| 1716568200 | 61.17 | -0.63 | -1.02 | 61.17 | 61.17 | 61.17 | 522 |
| 1716481800 | 61.8 | -0.75 | -1.20 | 61.8 | 61.8 | 61.8 | 1 |
| 1716395400 | 62.55 | -0.18 | -0.29 | 62.55 | 62.55 | 62.55 | 1 |
| 1716309000 | 62.73 | -0.3 | -0.48 | 62.73 | 62.73 | 62.73 | 1 |
| 1716222600 | 63.03 | 0.66 | 1.06 | 63.03 | 63.03 | 63.03 | 1 |
| 1715963400 | 62.37 | 0.09 | 0.14 | 62.37 | 62.37 | 62.37 | 1 |
| 1715877000 | 62.28 | 0.24 | 0.39 | 62.28 | 62.28 | 62.28 | 1 |
| 1715790600 | 62.04 | 0.11 | 0.18 | 62.04 | 62.04 | 62.04 | 1 |
| 1715704200 | 61.93 | 0 | 0.00 | 61.93 | 61.93 | 61.93 | 0 |
| 1715617800 | 61.93 | 0.28 | 0.45 | 61.93 | 61.93 | 61.93 | 1 |
| 1715358600 | 61.65 | 0.3 | 0.49 | 61.65 | 61.65 | 61.65 | 1 |
| 1715272200 | 61.35 | 0.09 | 0.15 | 61.35 | 61.35 | 61.35 | 522 |
| 1715185800 | 61.26 | -0.39 | -0.63 | 61.26 | 61.26 | 61.26 | 1 |
| 1715099400 | 61.65 | 0.04 | 0.06 | 61.65 | 61.65 | 61.65 | 1 |
| 1715013000 | 61.61 | 0.02 | 0.03 | 61.61 | 61.61 | 61.61 | 774 |
| 1714753800 | 61.59 | 0.65 | 1.07 | 61.59 | 61.59 | 61.59 | 1693 |
| 1714667400 | 60.94 | -0.95 | -1.53 | 60.94 | 60.94 | 60.94 | 1 |
| 1714494600 | 61.89 | 0.52 | 0.85 | 61.89 | 61.89 | 61.89 | 277 |
| 1714408200 | 61.37 | 0.47 | 0.77 | 61.37 | 61.37 | 61.37 | 1 |
| 1714149000 | 60.9 | 0.48 | 0.79 | 60.9 | 60.9 | 60.9 | 225 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
