FTSE 4Good USA (4GUS)
FTSE
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 | -411.93 | -1.70151931842 | 24209.54 | 24414.78 | 23262.74 | 0 | 0 | IX |
| 4 | -1953.42 | -7.58579365563 | 25751.03 | 25926.72 | 23262.74 | 0 | 0 | IX |
| 12 | -1197.59 | -4.79127992575 | 24995.2 | 25998.71 | 23262.74 | 0 | 0 | IX |
| 26 | -378.31 | -1.56482152489 | 24175.92 | 25998.71 | 23262.74 | 0 | 0 | IX |
| 52 | 1782.22 | 8.09533694384 | 22015.39 | 25998.71 | 21070.53 | 0 | 0 | IX |
| 156 | 6231.3 | 35.4730162453 | 17566.31 | 25998.71 | 14472.38 | 0 | 0 | IX |
| 260 | 12682.91 | 114.109332686 | 11114.7 | 25998.71 | 8950.83 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741887000 | 23292.42 | -408.06 | -1.72 | 23611.63 | 23612.13 | 23262.74 | 0 |
| 1741800600 | 23700.48 | 406.22 | 1.74 | 23471.18 | 23743.06 | 23392.58 | 0 |
| 1741714200 | 23294.26 | -434.78 | -1.83 | 23684.27 | 23690.19 | 23294.26 | 0 |
| 1741627800 | 23729.04 | -352.82 | -1.47 | 24414.78 | 24414.78 | 23714.82 | 0 |
| 1741368600 | 24081.86 | -114.65 | -0.47 | 24209.54 | 24392.12 | 23989.17 | 0 |
| 1741282200 | 24196.51 | -224.26 | -0.92 | 24617.87 | 24617.87 | 24176.04 | 0 |
| 1741195800 | 24420.77 | 5.93 | 0.02 | 24357.96 | 24438.95 | 24182.43 | 0 |
| 1741109400 | 24414.84 | -579.06 | -2.32 | 24558.46 | 24558.46 | 24165.87 | 0 |
| 1741023000 | 24993.9 | 234.22 | 0.95 | 25081.25 | 25164.38 | 24897.26 | 0 |
| 1740763800 | 24759.68 | -354.49 | -1.41 | 24676.64 | 24836.85 | 24568.64 | 0 |
| 1740677400 | 25114.17 | -224.03 | -0.88 | 25167.15 | 25314.59 | 24992.35 | 0 |
| 1740591000 | 25338.2 | 155.48 | 0.62 | 25137.02 | 25378.37 | 25137.02 | 0 |
| 1740504600 | 25182.72 | -307.08 | -1.20 | 25279.32 | 25318.54 | 25015.28 | 0 |
| 1740418200 | 25489.8 | -220.01 | -0.86 | 25423.28 | 25590.75 | 25293.84 | 0 |
| 1740159000 | 25709.81 | -135.96 | -0.53 | 25903.89 | 25903.89 | 25686.58 | 0 |
| 1740072600 | 25845.77 | 16.38 | 0.06 | 25925.97 | 25926.72 | 25756.73 | 0 |
| 1739986200 | 25829.39 | 36.66 | 0.14 | 25839.55 | 25870.4 | 25751.45 | 0 |
| 1739899800 | 25792.73 | 53.13 | 0.21 | 25763.81 | 25826.29 | 25745.04 | 0 |
| 1739813400 | 25739.6 | 7.37 | 0.03 | 25739.6 | 25739.6 | 25739.6 | 0 |
| 1739554200 | 25732.23 | 105.72 | 0.41 | 25751.03 | 25805.38 | 25732.23 | 0 |
| 1739467800 | 25626.51 | 174.36 | 0.69 | 25464.95 | 25666.31 | 25454.89 | 0 |
| 1739381400 | 25452.15 | -68.37 | -0.27 | 25531.83 | 25531.83 | 25238.9 | 0 |
| 1739295000 | 25520.52 | 80.37 | 0.32 | 25475.1 | 25552.76 | 25410.1 | 0 |
| 1739208600 | 25440.15 | 163.58 | 0.65 | 25265.88 | 25514.22 | 25265.88 | 0 |
| 1738949400 | 25276.57 | -196.27 | -0.77 | 25511.71 | 25588.94 | 25260.59 | 0 |
| 1738863000 | 25472.84 | 120.11 | 0.47 | 25436.46 | 25509.42 | 25421.33 | 0 |
| 1738776600 | 25352.73 | 144.45 | 0.57 | 25290.88 | 25379.4 | 25159.46 | 0 |
| 1738690200 | 25208.28 | 96.03 | 0.38 | 25115.32 | 25317.48 | 25093.47 | 0 |
| 1738603800 | 25112.25 | -606.42 | -2.36 | 25374.19 | 25374.19 | 24848.19 | 0 |
| 1738344600 | 25718.67 | 341.38 | 1.35 | 25521.16 | 25758.86 | 25521.16 | 0 |
| 1738258200 | 25377.29 | -104.15 | -0.41 | 25460.54 | 25561.37 | 25318.26 | 0 |
| 1738171800 | 25481.44 | -44.73 | -0.18 | 25605.29 | 25605.29 | 25444.1 | 0 |
| 1738085400 | 25526.17 | 350.75 | 1.39 | 25196.84 | 25534.49 | 25163.97 | 0 |
| 1737999000 | 25175.42 | -744.81 | -2.87 | 25849.12 | 25849.12 | 25095.41 | 0 |
| 1737739800 | 25920.23 | 79.13 | 0.31 | 25937.74 | 25998.71 | 25913.65 | 0 |
| 1737653400 | 25841.1 | -41.16 | -0.16 | 25838.33 | 25867.27 | 25746.03 | 0 |
| 1737567000 | 25882.26 | 352.22 | 1.38 | 25592.95 | 25883.62 | 25592.95 | 0 |
| 1737480600 | 25530.04 | 48 | 0.19 | 25412.36 | 25535.62 | 25412.36 | 0 |
| 1737394200 | 25482.04 | -2.49 | -0.01 | 25482.04 | 25482.04 | 25482.04 | 0 |
| 1737135000 | 25484.53 | 164.87 | 0.65 | 25170.2 | 25489.29 | 25170.2 | 0 |
| 1737048600 | 25319.66 | 93.7 | 0.37 | 25299.99 | 25371.23 | 25227.36 | 0 |
| 1736962200 | 25225.96 | 481.3 | 1.95 | 24850.55 | 25291.83 | 24850.55 | 0 |
| 1736875800 | 24744.66 | 49.11 | 0.20 | 24834.05 | 24969.67 | 24692.02 | 0 |
| 1736789400 | 24695.55 | -130.5 | -0.53 | 24841.85 | 24841.85 | 24563.89 | 0 |
| 1736530200 | 24826.05 | -475.57 | -1.88 | 25301.62 | 25301.62 | 24767.5 | 0 |
| 1736443800 | 25301.62 | 166.02 | 0.66 | 25301.62 | 25301.62 | 25301.62 | 0 |
| 1736357400 | 25135.6 | -207.9 | -0.82 | 25247.66 | 25323.98 | 25135.6 | 0 |
| 1736271000 | 25343.5 | -399.65 | -1.55 | 25563.95 | 25690.81 | 25330.94 | 0 |
| 1736184600 | 25743.15 | 422.54 | 1.67 | 25384.83 | 25788.51 | 25384.83 | 0 |
| 1735925400 | 25320.61 | 239.41 | 0.95 | 25096.88 | 25356.58 | 25096.88 | 0 |
| 1735839000 | 25081.2 | -56.44 | -0.22 | 25137.82 | 25369.22 | 25081.2 | 0 |
| 1735666200 | 25137.64 | -227.41 | -0.90 | 25264.6 | 25338.94 | 25137.64 | 0 |
| 1735579800 | 25365.05 | -5.34 | -0.02 | 25517.89 | 25517.89 | 25114.11 | 0 |
| 1735320600 | 25370.39 | -379.52 | -1.47 | 25810.59 | 25810.59 | 25343.62 | 0 |
| 1735061400 | 25749.91 | 330.01 | 1.30 | 25559.79 | 25753.33 | 25559.79 | 0 |
| 1734975000 | 25419.9 | -97.81 | -0.38 | 25330.38 | 25459.62 | 25252.65 | 0 |
| 1734715800 | 25517.71 | 421.22 | 1.68 | 24995.2 | 25517.71 | 24842.13 | 0 |
| 1734629400 | 25096.49 | -712.61 | -2.76 | 25009.78 | 25261.37 | 25009.78 | 0 |
| 1734543000 | 25809.1 | 65.82 | 0.26 | 25719.83 | 25832.97 | 25699.83 | 0 |
| 1734456600 | 25743.28 | -69.28 | -0.27 | 25834.23 | 25834.23 | 25644.01 | 0 |
| 1734370200 | 25812.56 | 139.5 | 0.54 | 25735.52 | 25852.08 | 25735.52 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
