ISE Cyber Security UCITS Total Return (HURTR)
NASDAQI
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 |
|---|---|---|---|---|---|---|---|
| 1720040400 | 510.85674 | 3.26 | 0.64 | 508.15693 | 512.56931 | 508.11308 | 0 |
| 1719954000 | 507.59537 | 1.7 | 0.34 | 506.0325 | 507.8038 | 503.79772 | 0 |
| 1719867600 | 505.89268 | 0.21 | 0.04 | 506.90857 | 507.13055 | 502.20474 | 0 |
| 1719608400 | 505.68632 | 2.35 | 0.47 | 503.48444 | 508.08661 | 503.32258 | 0 |
| 1719522000 | 503.34066 | 12.88 | 2.63 | 490.93062 | 503.55698 | 490.74002 | 0 |
| 1719435600 | 490.46274 | -0.25 | -0.05 | 490.70302 | 491.75876 | 487.4684 | 0 |
| 1719349200 | 490.71771 | 1.09 | 0.22 | 490.29162 | 491.9444 | 489.55583 | 0 |
| 1719262800 | 489.63007 | -1.65 | -0.34 | 491.93666 | 493.6454 | 489.56103 | 0 |
| 1719003600 | 491.27897 | 1.86 | 0.38 | 489.15681 | 491.63362 | 486.64712 | 0 |
| 1718917200 | 489.41411 | -1.22 | -0.25 | 491.36689 | 491.48163 | 486.83684 | 0 |
| 1718744400 | 490.62935 | -2.16 | -0.44 | 493.47313 | 493.99027 | 490.18641 | 0 |
| 1718658000 | 492.78472 | 0.63 | 0.13 | 490.97809 | 493.6805 | 488.04566 | 0 |
| 1718398800 | 492.15005 | -1.26 | -0.25 | 492.95721 | 493.14578 | 489.19619 | 0 |
| 1718312400 | 493.4082 | -1.76 | -0.36 | 494.29017 | 499.20874 | 491.13661 | 0 |
| 1718226000 | 495.17042 | 5.72 | 1.17 | 489.73069 | 497.44726 | 489.53896 | 0 |
| 1718139600 | 489.44552 | 0.35 | 0.07 | 489.01705 | 489.94382 | 484.69571 | 0 |
| 1718053200 | 489.09831 | 6.7 | 1.39 | 482.41022 | 489.97781 | 481.48782 | 0 |
| 1717794000 | 482.39829 | -1.53 | -0.32 | 484.42135 | 484.60705 | 479.82035 | 0 |
| 1717707600 | 483.93259 | 0.24 | 0.05 | 484.18643 | 486.01281 | 482.85309 | 0 |
| 1717621200 | 483.69414 | 8.93 | 1.88 | 474.00728 | 483.85114 | 473.85339 | 0 |
| 1717534800 | 474.76441 | -2.08 | -0.44 | 476.60922 | 477.30794 | 473.91977 | 0 |
| 1717448400 | 476.84138 | -3.4 | -0.71 | 480.53157 | 483.69297 | 474.07404 | 0 |
| 1717189200 | 480.24535 | -1.06 | -0.22 | 481.00191 | 484.33851 | 473.41256 | 0 |
| 1717102800 | 481.30828 | -9.76 | -1.99 | 491.10113 | 491.35288 | 479.60662 | 0 |
| 1717016400 | 491.06848 | -3.53 | -0.71 | 494.43563 | 494.6063 | 489.28167 | 0 |
| 1716930000 | 494.59577 | -7.12 | -1.42 | 501.8378 | 502.24958 | 493.0972 | 0 |
| 1716584400 | 501.71997 | 3.31 | 0.66 | 498.03581 | 503.54271 | 497.9821 | 0 |
| 1716498000 | 498.41083 | -5.43 | -1.08 | 503.54977 | 506.29963 | 496.78655 | 0 |
| 1716411600 | 503.84008 | -0.69 | -0.14 | 504.03236 | 505.97091 | 501.34843 | 0 |
| 1716325200 | 504.53191 | -3.58 | -0.70 | 507.85754 | 507.97042 | 501.58072 | 0 |
| 1716238800 | 508.11346 | 1.24 | 0.24 | 506.45645 | 508.13754 | 504.94218 | 0 |
| 1715979600 | 506.87451 | -3.21 | -0.63 | 509.12064 | 509.13859 | 505.02686 | 0 |
| 1715893200 | 510.08084 | 0.26 | 0.05 | 510.8548 | 512.04142 | 507.16106 | 0 |
| 1715806800 | 509.81688 | 6.67 | 1.33 | 503.06369 | 510.1234 | 502.98408 | 0 |
| 1715720400 | 503.14728 | 6.04 | 1.22 | 497.09769 | 504.94431 | 496.91745 | 0 |
| 1715634000 | 497.10639 | 6.23 | 1.27 | 490.71578 | 498.2818 | 490.56059 | 0 |
| 1715374800 | 490.88008 | -1.27 | -0.26 | 491.70306 | 495.83541 | 490.64517 | 0 |
| 1715288400 | 492.15146 | 0.28 | 0.06 | 490.59813 | 492.29265 | 487.59134 | 0 |
| 1715202000 | 491.86994 | -4.17 | -0.84 | 495.5122 | 495.55734 | 489.28645 | 0 |
| 1715115600 | 496.04014 | -0.43 | -0.09 | 497.05683 | 498.67056 | 494.52564 | 0 |
| 1715029200 | 496.46765 | 5.88 | 1.20 | 490.54258 | 497.38121 | 490.34841 | 0 |
| 1714770000 | 490.58517 | -4.13 | -0.83 | 495.28216 | 499.21648 | 487.92819 | 0 |
| 1714683600 | 494.71082 | -0.53 | -0.11 | 495.99998 | 499.12037 | 486.98621 | 0 |
| 1714597200 | 495.23739 | 0.13 | 0.03 | 494.79419 | 504.57112 | 493.74034 | 0 |
| 1714510800 | 495.10557 | -9.32 | -1.85 | 504.46047 | 504.52907 | 494.92288 | 0 |
| 1714424400 | 504.42144 | 1.59 | 0.32 | 503.67383 | 508.9614 | 502.92513 | 0 |
| 1714165200 | 502.82842 | 8.22 | 1.66 | 496.56969 | 507.05776 | 496.53785 | 0 |
| 1714078800 | 494.6047 | -6.32 | -1.26 | 499.95392 | 500.41344 | 489.99833 | 0 |
| 1713992400 | 500.92166 | 3.18 | 0.64 | 498.75065 | 502.69905 | 497.25465 | 0 |
| 1713906000 | 497.73988 | 10.94 | 2.25 | 487.10185 | 499.60314 | 487.03238 | 0 |
| 1713819600 | 486.79884 | 4.79 | 0.99 | 482.66588 | 489.05612 | 480.55415 | 0 |
| 1713560400 | 482.00819 | -3.17 | -0.65 | 486.10816 | 487.32085 | 480.04099 | 0 |
| 1713474000 | 485.17994 | 1.46 | 0.30 | 484.17686 | 489.95472 | 482.40698 | 0 |
| 1713387600 | 483.72079 | -5.99 | -1.22 | 488.57037 | 491.73019 | 483.72067 | 0 |
| 1713301200 | 489.71394 | -3.15 | -0.64 | 491.40365 | 492.00271 | 487.66311 | 0 |
| 1713214800 | 492.86348 | -12.94 | -2.56 | 505.208 | 508.23538 | 491.92409 | 0 |
| 1712955600 | 505.80747 | -8.2 | -1.59 | 515.5004 | 515.69701 | 503.60141 | 0 |
| 1712869200 | 514.00537 | 4.1 | 0.80 | 512.41563 | 515.53552 | 508.90415 | 0 |
| 1712782800 | 509.90461 | -7.09 | -1.37 | 517.43816 | 517.88053 | 506.93833 | 0 |
| 1712696400 | 516.99803 | 4.75 | 0.93 | 512.36497 | 517.78258 | 512.05191 | 0 |
| 1712610000 | 512.25167 | 0.84 | 0.16 | 511.74074 | 514.1171 | 510.05601 | 0 |
| 1712350800 | 511.41368 | 2.82 | 0.55 | 507.58949 | 514.20344 | 507.26222 | 0 |
| 1712264400 | 508.59305 | -5.85 | -1.14 | 515.0734 | 522.16094 | 508.28772 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
