ISE Cyber Security UCITS Net Total Return (HURNTR)
NASDAQI
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
|---|---|---|---|---|---|---|---|
| 1738360800 | 736.08965 | -4.26 | -0.57 | 740.38986 | 747.77673 | 734.79298 | 0 |
| 1738274400 | 740.34525 | 11.21 | 1.54 | 728.83432 | 750.34508 | 728.81497 | 0 |
| 1738188000 | 729.13218 | -7.08 | -0.96 | 737.48562 | 737.5377 | 724.87892 | 0 |
| 1738101600 | 736.20779 | 25.22 | 3.55 | 710.97638 | 736.82017 | 709.52671 | 0 |
| 1738015200 | 710.9889 | -7.18 | -1.00 | 718.64781 | 723.92519 | 702.39286 | 0 |
| 1737756000 | 718.17116 | 0.51 | 0.07 | 718.22279 | 724.30353 | 716.56281 | 0 |
| 1737669600 | 717.66562 | 3.72 | 0.52 | 713.93008 | 717.82004 | 708.04143 | 0 |
| 1737583200 | 713.94698 | 5.56 | 0.78 | 708.8821 | 715.8783 | 708.80856 | 0 |
| 1737496800 | 708.38919 | 14.04 | 2.02 | 694.9662 | 710.33947 | 694.82801 | 0 |
| 1737151200 | 694.34583 | 1.31 | 0.19 | 693.02031 | 705.08095 | 692.76403 | 0 |
| 1737064800 | 693.03788 | 4.75 | 0.69 | 688.46721 | 697.16661 | 688.21263 | 0 |
| 1736978400 | 688.29151 | 11.3 | 1.67 | 677.44792 | 690.85393 | 677.3051 | 0 |
| 1736892000 | 676.9887 | 6.13 | 0.91 | 671.52373 | 680.8056 | 671.05909 | 0 |
| 1736805600 | 670.85574 | -6.48 | -0.96 | 677.28381 | 677.45526 | 664.62996 | 0 |
| 1736546400 | 677.33112 | -8.77 | -1.28 | 685.90117 | 686.05844 | 671.33178 | 0 |
| 1736373600 | 686.10453 | -0.62 | -0.09 | 686.51809 | 686.54466 | 673.15116 | 0 |
| 1736287200 | 686.72616 | -7.69 | -1.11 | 694.99576 | 699.11403 | 683.51374 | 0 |
| 1736200800 | 694.41927 | 2.13 | 0.31 | 690.73734 | 701.4313 | 690.70265 | 0 |
| 1735941600 | 692.2901 | 5.8 | 0.84 | 686.79335 | 693.0032 | 686.20945 | 0 |
| 1735855200 | 686.49475 | 2.63 | 0.38 | 684.12573 | 699.80854 | 682.4207 | 0 |
| 1735682400 | 683.8694 | -2.83 | -0.41 | 687.00086 | 689.94504 | 681.42962 | 0 |
| 1735596000 | 686.69856 | -7.8 | -1.12 | 693.92711 | 694.09069 | 678.37051 | 0 |
| 1735336800 | 694.50226 | -7.93 | -1.13 | 703.47199 | 703.59581 | 686.49266 | 0 |
| 1735250400 | 702.43273 | 2.56 | 0.37 | 700.42225 | 703.47778 | 696.06445 | 0 |
| 1735077600 | 699.87752 | 8.05 | 1.16 | 691.6191 | 700.08707 | 691.50999 | 0 |
| 1734991200 | 691.82752 | 2.72 | 0.40 | 689.43946 | 693.44993 | 686.41445 | 0 |
| 1734732000 | 689.10408 | 13.21 | 1.95 | 675.65158 | 695.8014 | 670.23069 | 0 |
| 1734645600 | 675.8967 | 0.49 | 0.07 | 674.57277 | 686.07226 | 673.08472 | 0 |
| 1734559200 | 675.40652 | -34.47 | -4.86 | 709.15601 | 711.23575 | 670.91806 | 0 |
| 1734472800 | 709.87332 | -2.39 | -0.34 | 712.12639 | 715.25855 | 707.42653 | 0 |
| 1734386400 | 712.26314 | 16.82 | 2.42 | 694.97068 | 712.7289 | 694.6682 | 0 |
| 1734127200 | 695.43829 | 0.91 | 0.13 | 694.32643 | 702.36188 | 692.08633 | 0 |
| 1734040800 | 694.53049 | 1.42 | 0.20 | 693.33803 | 695.57234 | 688.28937 | 0 |
| 1733954400 | 693.11368 | 9.92 | 1.45 | 683.23066 | 695.45544 | 682.92243 | 0 |
| 1733868000 | 683.19453 | -11.45 | -1.65 | 693.66492 | 693.78095 | 679.92277 | 0 |
| 1733781600 | 694.64284 | -1.15 | -0.17 | 697.61923 | 701.9444 | 691.93603 | 0 |
| 1733522400 | 695.79627 | 6.71 | 0.97 | 689.0364 | 696.57474 | 688.87444 | 0 |
| 1733436000 | 689.08342 | -7.65 | -1.10 | 697.2927 | 697.33464 | 688.70912 | 0 |
| 1733349600 | 696.73231 | 15.08 | 2.21 | 681.98939 | 698.41982 | 681.75848 | 0 |
| 1733263200 | 681.65185 | -0.07 | -0.01 | 681.53928 | 681.89163 | 676.09261 | 0 |
| 1733176800 | 681.72573 | 9.77 | 1.45 | 672.12069 | 684.88719 | 671.89623 | 0 |
| 1732917600 | 671.95832 | 2.89 | 0.43 | 668.99282 | 673.35103 | 668.8916 | 0 |
| 1732744800 | 669.06575 | -7.79 | -1.15 | 677.55758 | 677.91884 | 665.309 | 0 |
| 1732658400 | 676.8574 | 3.66 | 0.54 | 673.77199 | 677.04571 | 671.79194 | 0 |
| 1732572000 | 673.19394 | 4.34 | 0.65 | 668.98021 | 677.35131 | 668.93633 | 0 |
| 1732312800 | 668.85536 | 4.29 | 0.65 | 664.88131 | 669.94605 | 664.0916 | 0 |
| 1732226400 | 664.56647 | 16.65 | 2.57 | 647.85681 | 666.43706 | 647.85218 | 0 |
| 1732140000 | 647.92056 | 1.51 | 0.23 | 645.30661 | 648.11384 | 638.73608 | 0 |
| 1732053600 | 646.40908 | 5.79 | 0.90 | 641.89419 | 646.58783 | 635.93179 | 0 |
| 1731967200 | 640.61758 | -0.7 | -0.11 | 640.63343 | 645.70872 | 639.50867 | 0 |
| 1731708000 | 641.31755 | -13.55 | -2.07 | 654.70131 | 654.84029 | 639.15511 | 0 |
| 1731621600 | 654.86864 | -9.16 | -1.38 | 664.01843 | 664.88455 | 654.23234 | 0 |
| 1731535200 | 664.02918 | 2.01 | 0.30 | 662.368 | 675.05275 | 662.35461 | 0 |
| 1731448800 | 662.02075 | -2.38 | -0.36 | 663.23024 | 663.82794 | 656.51609 | 0 |
| 1731362400 | 664.39973 | 8.83 | 1.35 | 655.22295 | 666.94672 | 655.13743 | 0 |
| 1731103200 | 655.57002 | 1.41 | 0.22 | 654.8461 | 656.70277 | 650.34052 | 0 |
| 1731016800 | 654.15986 | 5.41 | 0.83 | 648.86821 | 656.00793 | 648.70928 | 0 |
| 1730930400 | 648.75181 | 29.94 | 4.84 | 619.41554 | 649.82433 | 619.20237 | 0 |
| 1730844000 | 618.81453 | 9.28 | 1.52 | 609.57323 | 619.92102 | 609.56952 | 0 |
| 1730757600 | 609.53889 | -0.4 | -0.07 | 610.55988 | 613.24381 | 605.55633 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
