ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

HURTR ISE Cyber Security UCITS Total Return

492.15
-1.26 (-0.25%)
Jun 14 2024 - Closed
Delayed by 15 minutes

HURTR Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 14 2024 492.15 -1.26 -0.25% 492.96 493.15 489.20 0
Jun 13 2024 493.41 -1.76 -0.36% 494.29 499.21 491.14 0
Jun 12 2024 495.17 5.72 1.17% 489.73 497.45 489.54 0
Jun 11 2024 489.45 0.35 0.07% 489.02 489.94 484.70 0
Jun 10 2024 489.10 6.70 1.39% 482.41 489.98 481.49 0
Jun 07 2024 482.40 -1.53 -0.32% 484.42 484.61 479.82 0
Jun 06 2024 483.93 0.24 0.05% 484.19 486.01 482.85 0
Jun 05 2024 483.69 8.93 1.88% 474.01 483.85 473.85 0
Jun 04 2024 474.76 -2.08 -0.44% 476.61 477.31 473.92 0
Jun 03 2024 476.84 -3.40 -0.71% 480.53 483.69 474.07 0
May 31 2024 480.25 -1.06 -0.22% 481.00 484.34 473.41 0
May 30 2024 481.31 -9.76 -1.99% 491.10 491.35 479.61 0
May 29 2024 491.07 -3.53 -0.71% 494.44 494.61 489.28 0
May 28 2024 494.60 -7.12 -1.42% 501.84 502.25 493.10 0
May 24 2024 501.72 3.31 0.66% 498.04 503.54 497.98 0
May 23 2024 498.41 -5.43 -1.08% 503.55 506.30 496.79 0
May 22 2024 503.84 -0.69 -0.14% 504.03 505.97 501.35 0
May 21 2024 504.53 -3.58 -0.70% 507.86 507.97 501.58 0
May 20 2024 508.11 1.24 0.24% 506.46 508.14 504.94 0
May 17 2024 506.87 -3.21 -0.63% 509.12 509.14 505.03 0
May 16 2024 510.08 0.26 0.05% 510.85 512.04 507.16 0
May 15 2024 509.82 6.67 1.33% 503.06 510.12 502.98 0
May 14 2024 503.15 6.04 1.22% 497.10 504.94 496.92 0
May 13 2024 497.11 6.23 1.27% 490.72 498.28 490.56 0
May 10 2024 490.88 -1.27 -0.26% 491.70 495.84 490.65 0
May 09 2024 492.15 0.28 0.06% 490.60 492.29 487.59 0
May 08 2024 491.87 -4.17 -0.84% 495.51 495.56 489.29 0
May 07 2024 496.04 -0.43 -0.09% 497.06 498.67 494.53 0
May 06 2024 496.47 5.88 1.20% 490.54 497.38 490.35 0
May 03 2024 490.59 -4.13 -0.83% 495.28 499.22 487.93 0
May 02 2024 494.71 -0.53 -0.11% 496.00 499.12 486.99 0
May 01 2024 495.24 0.13 0.03% 494.79 504.57 493.74 0
Apr 30 2024 495.11 -9.32 -1.85% 504.46 504.53 494.92 0
Apr 29 2024 504.42 1.59 0.32% 503.67 508.96 502.93 0
Apr 26 2024 502.83 8.22 1.66% 496.57 507.06 496.54 0
Apr 25 2024 494.60 -6.32 -1.26% 499.95 500.41 490.00 0
Apr 24 2024 500.92 3.18 0.64% 498.75 502.70 497.25 0
Apr 23 2024 497.74 10.94 2.25% 487.10 499.60 487.03 0
Apr 22 2024 486.80 4.79 0.99% 482.67 489.06 480.55 0
Apr 19 2024 482.01 -3.17 -0.65% 486.11 487.32 480.04 0
Apr 18 2024 485.18 1.46 0.30% 484.18 489.95 482.41 0
Apr 17 2024 483.72 -5.99 -1.22% 488.57 491.73 483.72 0
Apr 16 2024 489.71 -3.15 -0.64% 491.40 492.00 487.66 0
Apr 15 2024 492.86 -12.94 -2.56% 505.21 508.24 491.92 0
Apr 12 2024 505.81 -8.20 -1.59% 515.50 515.70 503.60 0
Apr 11 2024 514.01 4.10 0.80% 512.42 515.54 508.90 0
Apr 10 2024 509.90 -7.09 -1.37% 517.44 517.88 506.94 0
Apr 09 2024 517.00 4.75 0.93% 512.36 517.78 512.05 0
Apr 08 2024 512.25 0.84 0.16% 511.74 514.12 510.06 0
Apr 05 2024 511.41 2.82 0.55% 507.59 514.20 507.26 0
Apr 04 2024 508.59 -5.85 -1.14% 515.07 522.16 508.29 0
Apr 03 2024 514.45 -0.80 -0.16% 514.43 517.55 510.74 0
Apr 02 2024 515.25 -2.39 -0.46% 518.93 519.14 509.74 0
Apr 01 2024 517.64 -0.96 -0.18% 518.76 519.20 514.18 0
Mar 28 2024 518.60 2.69 0.52% 515.64 521.26 515.38 0
Mar 27 2024 515.90 1.10 0.21% 515.19 519.09 512.11 0
Mar 26 2024 514.80 0.61 0.12% 514.25 518.61 514.08 0
Mar 25 2024 514.19 -2.67 -0.52% 516.19 517.23 514.17 0
Mar 22 2024 516.85 -4.99 -0.96% 521.93 521.94 514.98 0
Mar 21 2024 521.84 3.80 0.73% 518.48 525.60 518.10 0
Mar 20 2024 518.04 7.16 1.40% 510.89 519.30 510.45 0
Mar 19 2024 510.88 -1.86 -0.36% 512.37 512.73 505.75 0
Mar 18 2024 512.73 1.10 0.22% 512.15 515.23 510.83 0

Your Recent History

Delayed Upgrade Clock