Euronext US Consumer Discretionary GR (UCDIG)
EU
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 369.63 | 3.3309932962 | 11096.69 | 11516.29 | 11022.96 | 0 | 0 | IX |
| 4 | -1974.02 | -14.6872772564 | 13440.34 | 13496.17 | 11022.96 | 0 | 0 | IX |
| 12 | -2336.67 | -16.9287234143 | 13802.99 | 14127.84 | 11022.96 | 0 | 0 | IX |
| 26 | -2291.61 | -16.6566482022 | 13757.93 | 14127.84 | 11022.96 | 0 | 0 | IX |
| 52 | -2291.61 | -16.6566482022 | 13757.93 | 14127.84 | 11022.96 | 0 | 0 | IX |
| 156 | -2291.61 | -16.6566482022 | 13757.93 | 14127.84 | 11022.96 | 0 | 0 | IX |
| 260 | -2291.61 | -16.6566482022 | 13757.93 | 14127.84 | 11022.96 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742578200 | 11408.13 | 71.04 | 0.63 | 11356.38 | 11434.28 | 11212.16 | 0 |
| 1742491800 | 11337.09 | 92.98 | 0.83 | 11340.13 | 11516.29 | 11308.26 | 0 |
| 1742405400 | 11244.11 | 186.92 | 1.69 | 11108.94 | 11309.33 | 11086.55 | 0 |
| 1742319000 | 11057.19 | -231.89 | -2.05 | 11296.52 | 11339.55 | 11039.12 | 0 |
| 1742232600 | 11289.08 | 24.85 | 0.22 | 11295.09 | 11353.53 | 11216.11 | 0 |
| 1741973400 | 11264.23 | 225.83 | 2.05 | 11096.69 | 11283.69 | 11022.96 | 0 |
| 1741887000 | 11038.4 | -311.91 | -2.75 | 11352.72 | 11398.33 | 11027.03 | 0 |
| 1741800600 | 11350.31 | 247.58 | 2.23 | 11226.95 | 11475.85 | 11161.32 | 0 |
| 1741714200 | 11102.73 | -248.56 | -2.19 | 11274.19 | 11386.41 | 11089.82 | 0 |
| 1741627800 | 11351.29 | -185.27 | -1.61 | 11809.67 | 11826.61 | 11337.08 | 0 |
| 1741368600 | 11536.56 | -489.93 | -4.07 | 11914.52 | 11918.37 | 11461.49 | 0 |
| 1741282200 | 12026.49 | -226.43 | -1.85 | 12339.48 | 12359.51 | 12020.54 | 0 |
| 1741195800 | 12252.92 | -181.37 | -1.46 | 12291.93 | 12306.93 | 12152.26 | 0 |
| 1741109400 | 12434.29 | -528.9 | -4.08 | 12708.45 | 12716.94 | 12279.47 | 0 |
| 1741023000 | 12963.19 | 38.32 | 0.30 | 13059.54 | 13092.14 | 12902.54 | 0 |
| 1740763800 | 12924.87 | -80.84 | -0.62 | 12825.43 | 12975.61 | 12771.55 | 0 |
| 1740677400 | 13005.71 | -37.83 | -0.29 | 12927 | 13102.76 | 12850.61 | 0 |
| 1740591000 | 13043.54 | 182.41 | 1.42 | 12953.27 | 13118.94 | 12930.47 | 0 |
| 1740504600 | 12861.13 | -248.19 | -1.89 | 13056.57 | 13065.94 | 12753.92 | 0 |
| 1740418200 | 13109.32 | -158.38 | -1.19 | 13110.54 | 13197.93 | 12982.49 | 0 |
| 1740159000 | 13267.7 | -122.22 | -0.91 | 13440.34 | 13496.17 | 13267.22 | 0 |
| 1740072600 | 13389.92 | -328.21 | -2.39 | 13728.52 | 13733.13 | 13380.27 | 0 |
| 1739986200 | 13718.13 | 81.76 | 0.60 | 13684.1 | 13740.34 | 13641.61 | 0 |
| 1739899800 | 13636.37 | -78.25 | -0.57 | 13742.58 | 13770.87 | 13619.64 | 0 |
| 1739813400 | 13714.62 | 66.36 | 0.49 | 13716.58 | 13736.9 | 13707.43 | 0 |
| 1739554200 | 13648.26 | -14.23 | -0.10 | 13743.93 | 13764.65 | 13635.74 | 0 |
| 1739467800 | 13662.49 | -18.84 | -0.14 | 13622.91 | 13743.76 | 13618.98 | 0 |
| 1739381400 | 13681.33 | -9.25 | -0.07 | 13660.64 | 13735.44 | 13572.96 | 0 |
| 1739295000 | 13690.58 | -208.23 | -1.50 | 13918.6 | 13924 | 13654.4 | 0 |
| 1739208600 | 13898.81 | 22.87 | 0.16 | 13813.15 | 13952.86 | 13781.75 | 0 |
| 1738949400 | 13875.94 | -13.87 | -0.10 | 13940.14 | 13988.61 | 13803.72 | 0 |
| 1738863000 | 13889.81 | 48.59 | 0.35 | 13881.01 | 13939.33 | 13861.4 | 0 |
| 1738776600 | 13841.22 | -60.32 | -0.43 | 13965.93 | 13979.37 | 13757.16 | 0 |
| 1738690200 | 13901.54 | -11.95 | -0.09 | 13881.68 | 13946.61 | 13817.36 | 0 |
| 1738603800 | 13913.49 | -107.02 | -0.76 | 14111.27 | 14127.84 | 13715.44 | 0 |
| 1738344600 | 14020.51 | 159.9 | 1.15 | 13888.87 | 14082.52 | 13883.53 | 0 |
| 1738258200 | 13860.61 | 53.19 | 0.39 | 13749.95 | 13900.56 | 13696.75 | 0 |
| 1738171800 | 13807.42 | 11.23 | 0.08 | 13790.98 | 13861.09 | 13769.73 | 0 |
| 1738085400 | 13796.19 | 191.27 | 1.41 | 13748.68 | 13801.5 | 13646.93 | 0 |
| 1737999000 | 13604.92 | 14.63 | 0.11 | 13638.1 | 13643.31 | 13368.23 | 0 |
| 1737739800 | 13590.29 | -44.25 | -0.32 | 13674.53 | 13676.49 | 13586.68 | 0 |
| 1737653400 | 13634.54 | -61.09 | -0.45 | 13685.64 | 13698.81 | 13610.19 | 0 |
| 1737567000 | 13695.63 | 113.87 | 0.84 | 13635.6 | 13749.2 | 13575.63 | 0 |
| 1737480600 | 13581.76 | 29.55 | 0.22 | 13558.74 | 13651.93 | 13509.38 | 0 |
| 1737394200 | 13552.21 | -182.14 | -1.33 | 13633 | 13647.55 | 13485.29 | 0 |
| 1737135000 | 13734.35 | 247.64 | 1.84 | 13479.99 | 13738.6 | 13448.61 | 0 |
| 1737048600 | 13486.71 | -4.25 | -0.03 | 13548.63 | 13593.51 | 13459.99 | 0 |
| 1736962200 | 13490.96 | 240.95 | 1.82 | 13203.44 | 13502.38 | 13140.94 | 0 |
| 1736875800 | 13250.01 | -44.88 | -0.34 | 13320.49 | 13484.11 | 13233.47 | 0 |
| 1736789400 | 13294.89 | -1.12 | -0.01 | 13350.25 | 13394.84 | 13215.95 | 0 |
| 1736530200 | 13296.01 | -49.89 | -0.37 | 13342.32 | 13448.1 | 13201.26 | 0 |
| 1736443800 | 13345.9 | 121.73 | 0.92 | 13349.79 | 13358.22 | 13313.56 | 0 |
| 1736357400 | 13224.17 | -27.2 | -0.21 | 13265.94 | 13345.65 | 13224.17 | 0 |
| 1736271000 | 13251.37 | -202.7 | -1.51 | 13382.65 | 13449.98 | 13227.76 | 0 |
| 1736184600 | 13454.07 | 80.22 | 0.60 | 13419.73 | 13510.68 | 13280.21 | 0 |
| 1735925400 | 13373.85 | 109.45 | 0.83 | 13226.18 | 13410.34 | 13197.94 | 0 |
| 1735839000 | 13264.4 | -68.34 | -0.51 | 13252.85 | 13402.05 | 13214.58 | 0 |
| 1735666200 | 13332.74 | -51.4 | -0.38 | 13307.36 | 13434.88 | 13292.68 | 0 |
| 1735579800 | 13384.14 | -69.59 | -0.52 | 13489.62 | 13549.4 | 13232.87 | 0 |
| 1735320600 | 13453.73 | -320.71 | -2.33 | 13802.99 | 13817.58 | 13421.58 | 0 |
| 1735061400 | 13774.44 | 289.12 | 2.14 | 13527.91 | 13783.26 | 13505.17 | 0 |
| 1734975000 | 13485.32 | -144.92 | -1.06 | 13476.41 | 13525.67 | 13361.61 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
