Invesco STOXX Europe Travel & Leisure ETF (SC0R)
TG
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 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730496360 | 244.55 | -2.15 | -0.87 | 244.55 | 244.55 | 244.55 | 2 |
| 1730409960 | 246.7 | 0 | 0.00 | 246.7 | 246.7 | 246.7 | 0 |
| 1730323560 | 246.7 | -5.6 | -2.22 | 246.7 | 246.7 | 246.7 | 250 |
| 1730233560 | 252.3 | 0 | 0.00 | 252.3 | 252.3 | 252.3 | 0 |
| 1730147160 | 252.3 | 0 | 0.00 | 252.3 | 252.3 | 252.3 | 0 |
| 1729887960 | 252.3 | 0 | 0.00 | 252.3 | 252.3 | 252.3 | 0 |
| 1729801560 | 252.3 | 4.7 | 1.90 | 252.3 | 252.3 | 252.3 | 25 |
| 1729715160 | 247.6 | 2 | 0.81 | 247.6 | 247.6 | 247.6 | 1 |
| 1729628760 | 245.6 | 0 | 0.00 | 245.6 | 245.6 | 245.6 | 0 |
| 1729542360 | 245.6 | -0.05 | -0.02 | 244.75 | 245.6 | 244.75 | 18 |
| 1729283160 | 245.65 | 0.65 | 0.27 | 244.85 | 245.65 | 244.85 | 7 |
| 1729196760 | 245 | 2.05 | 0.84 | 244.2 | 245 | 244.2 | 26 |
| 1729110360 | 242.95 | 4.8 | 2.02 | 237.7 | 242.95 | 237.7 | 69 |
| 1729023960 | 238.15 | -1.05 | -0.44 | 238.35 | 242.4 | 238.15 | 56 |
| 1728937620 | 239.2 | 3.9 | 1.66 | 239.2 | 239.2 | 239.2 | 50 |
| 1728678360 | 235.3 | 0 | 0.00 | 235.3 | 235.3 | 235.3 | 0 |
| 1728591960 | 235.3 | 0 | 0.00 | 235.3 | 235.3 | 235.3 | 0 |
| 1728505560 | 235.3 | 0 | 0.00 | 235.3 | 235.3 | 235.3 | 0 |
| 1728419160 | 235.3 | -0.3 | -0.13 | 235.3 | 235.3 | 235.3 | 1 |
| 1728332760 | 235.6 | 0.45 | 0.19 | 237.75 | 237.75 | 235.6 | 3 |
| 1728073620 | 235.15 | 0 | 0.00 | 235.15 | 235.15 | 235.15 | 0 |
| 1727987220 | 235.15 | -1.2 | -0.51 | 235.15 | 235.15 | 235.15 | 5 |
| 1727900820 | 236.35 | -4.1 | -1.71 | 236.35 | 236.35 | 236.35 | 1 |
| 1727814420 | 240.45 | -6.15 | -2.49 | 240.45 | 240.45 | 240.45 | 2 |
| 1727727960 | 246.6 | 0 | 0.00 | 246.6 | 246.6 | 246.6 | 0 |
| 1727468760 | 246.6 | 6.5 | 2.71 | 246.6 | 246.6 | 246.6 | 5 |
| 1727382360 | 240.1 | 0 | 0.00 | 240.1 | 240.1 | 240.1 | 0 |
| 1727295960 | 240.1 | 0 | 0.00 | 240.1 | 240.1 | 240.1 | 0 |
| 1727209560 | 240.1 | 0 | 0.00 | 240.1 | 240.1 | 240.1 | 0 |
| 1727123160 | 240.1 | -0.4 | -0.17 | 240.1 | 240.1 | 240.1 | 1 |
| 1726864020 | 240.5 | -1.8 | -0.74 | 240.5 | 240.5 | 240.5 | 38 |
| 1726777560 | 242.3 | 5.15 | 2.17 | 242.3 | 242.3 | 242.3 | 2 |
| 1726691160 | 237.15 | 0 | 0.00 | 237.15 | 237.15 | 237.15 | 0 |
| 1726604760 | 237.15 | 4.65 | 2.00 | 235.3 | 237.15 | 235.3 | 6 |
| 1726518420 | 232.5 | -0.6 | -0.26 | 232.5 | 232.5 | 232.5 | 1 |
| 1726259160 | 233.1 | 1.9 | 0.82 | 233.1 | 233.1 | 233.1 | 3 |
| 1726172760 | 231.2 | 0 | 0.00 | 231.2 | 231.2 | 231.2 | 0 |
| 1726086360 | 231.2 | 0 | 0.00 | 231.2 | 231.2 | 231.2 | 0 |
| 1725999960 | 231.2 | 1.35 | 0.59 | 231.2 | 231.2 | 231.2 | 1 |
| 1725913620 | 229.85 | 0.95 | 0.42 | 229.75 | 229.85 | 229.75 | 5 |
| 1725654360 | 228.9 | 0 | 0.00 | 228.9 | 228.9 | 228.9 | 0 |
| 1725567960 | 228.9 | 0 | 0.00 | 228.9 | 228.9 | 228.9 | 0 |
| 1725481560 | 228.9 | 0 | 0.00 | 228.9 | 228.9 | 228.9 | 0 |
| 1725395160 | 228.9 | 2.35 | 1.04 | 228.9 | 228.9 | 228.9 | 1 |
| 1725308760 | 226.55 | -0.75 | -0.33 | 226.55 | 226.55 | 226.55 | 2 |
| 1725049560 | 227.3 | 0 | 0.00 | 227.3 | 227.3 | 227.3 | 0 |
| 1724963160 | 227.3 | 3.9 | 1.75 | 227.3 | 227.3 | 227.3 | 94 |
| 1724876820 | 223.4 | 0 | 0.00 | 223.4 | 223.4 | 223.4 | 0 |
| 1724790420 | 223.4 | -0.6 | -0.27 | 223.9 | 223.9 | 223.4 | 2 |
| 1724704020 | 224 | 0 | 0.00 | 224 | 224 | 224 | 0 |
| 1724444820 | 224 | 1.45 | 0.65 | 223.3 | 224 | 223.3 | 16 |
| 1724358420 | 222.55 | 3.1 | 1.41 | 222.55 | 222.55 | 222.55 | 1 |
| 1724271960 | 219.45 | 0 | 0.00 | 219.45 | 219.45 | 219.45 | 0 |
| 1724185560 | 219.45 | 4 | 1.86 | 221.45 | 221.45 | 219.45 | 16 |
| 1724099220 | 215.45 | 0 | 0.00 | 215.45 | 215.45 | 215.45 | 0 |
| 1723840020 | 215.45 | 0 | 0.00 | 215.45 | 215.45 | 215.45 | 0 |
| 1723753620 | 215.45 | 3.6 | 1.70 | 215.45 | 215.45 | 215.45 | 1 |
| 1723667160 | 211.85 | 0.25 | 0.12 | 211.9 | 212.15 | 211.85 | 190 |
| 1723580820 | 211.6 | 0 | 0.00 | 211.6 | 211.6 | 211.6 | 0 |
| 1723494420 | 211.6 | 0 | 0.00 | 211.6 | 211.6 | 211.6 | 0 |
| 1723235220 | 211.6 | 6.9 | 3.37 | 211.6 | 211.6 | 211.6 | 2 |
| 1723148820 | 204.7 | -1.45 | -0.70 | 204.7 | 204.7 | 204.7 | 1 |
| 1723062360 | 206.15 | 3.9 | 1.93 | 204.7 | 206.15 | 204.7 | 2 |
| 1722976020 | 202.25 | 0 | 0.00 | 202.25 | 202.25 | 202.25 | 0 |
| 1722889620 | 202.25 | -5.2 | -2.51 | 200.55 | 202.25 | 200.2 | 41 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
