S&P 500 UCITS ETF (XDPD)
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 |
|---|---|---|---|---|---|---|---|
| 1722025620 | 73.76 | -0.23 | -0.31 | 73.76 | 73.76 | 73.76 | 50 |
| 1721939220 | 73.989999 | 0 | 0.00 | 73.989999 | 73.989999 | 73.989999 | 0 |
| 1721852820 | 73.989999 | -0.81 | -1.08 | 73.989999 | 73.989999 | 73.989999 | 1 |
| 1721766420 | 74.796 | 0.07 | 0.10 | 74.5 | 74.796 | 74.5 | 141 |
| 1721677800 | 74.721999 | -0.46 | -0.61 | 74.174 | 74.721999 | 74.174 | 91 |
| 1721420760 | 75.182 | 0 | 0.00 | 75.182 | 75.182 | 75.182 | 0 |
| 1721334360 | 75.182 | -0.43 | -0.57 | 75.182 | 75.182 | 75.182 | 10 |
| 1721247960 | 75.616 | 0 | 0.00 | 75.616 | 75.616 | 75.616 | 0 |
| 1721161560 | 75.616 | -0.16 | -0.21 | 75.616 | 75.616 | 75.616 | 1 |
| 1721075160 | 75.774 | 0.11 | 0.14 | 75.66 | 75.774 | 75.66 | 152 |
| 1720815960 | 75.666 | 0 | 0.00 | 75.666 | 75.666 | 75.666 | 0 |
| 1720729560 | 75.666 | 0.7 | 0.94 | 75.666 | 75.666 | 75.666 | 150 |
| 1720643160 | 74.964 | 0 | 0.00 | 74.964 | 74.964 | 74.964 | 0 |
| 1720556760 | 74.964 | 0 | 0.00 | 74.964 | 74.964 | 74.964 | 0 |
| 1720470360 | 74.964 | 0.54 | 0.72 | 74.964 | 74.964 | 74.964 | 1 |
| 1720211220 | 74.428 | 0.78 | 1.06 | 74.428 | 74.428 | 74.428 | 48 |
| 1720124820 | 73.65 | 0 | 0.00 | 73.65 | 73.65 | 73.65 | 0 |
| 1720038420 | 73.65 | 0 | 0.00 | 73.65 | 73.65 | 73.65 | 0 |
| 1719952020 | 73.65 | 0.03 | 0.04 | 73.319999 | 73.65 | 73.319999 | 410 |
| 1719865620 | 73.62 | 0.1 | 0.14 | 73.542 | 73.62 | 73.542 | 4 |
| 1719606420 | 73.52 | 0 | 0.00 | 73.52 | 73.52 | 73.52 | 0 |
| 1719520020 | 73.52 | 0.06 | 0.09 | 73.52 | 73.52 | 73.52 | 200 |
| 1719433620 | 73.456 | 0.22 | 0.31 | 73.456 | 73.456 | 73.456 | 150 |
| 1719347160 | 73.232 | -0.32 | -0.43 | 73.232 | 73.232 | 73.232 | 1 |
| 1719260820 | 73.55 | -0.55 | -0.74 | 73.414 | 73.55 | 73.414 | 41 |
| 1719001560 | 74.102 | 0 | 0.00 | 74.102 | 74.102 | 74.102 | 0 |
| 1718915160 | 74.102 | 1.14 | 1.56 | 74.102 | 74.102 | 74.102 | 76 |
| 1718828820 | 72.965999 | 0 | 0.00 | 72.965999 | 72.965999 | 72.965999 | 0 |
| 1718742420 | 72.965999 | 0 | 0.00 | 72.965999 | 72.965999 | 72.965999 | 0 |
| 1718656020 | 72.965999 | 1.24 | 1.73 | 73 | 73 | 72.928 | 19 |
| 1718396820 | 71.727999 | 0 | 0.00 | 71.727999 | 71.727999 | 71.727999 | 0 |
| 1718310420 | 71.727999 | 0 | 0.00 | 71.727999 | 71.727999 | 71.727999 | 0 |
| 1718224020 | 71.727999 | 0 | 0.00 | 71.727999 | 71.727999 | 71.727999 | 0 |
| 1718137620 | 71.727999 | 0 | 0.00 | 71.727999 | 71.727999 | 71.727999 | 0 |
| 1718051220 | 71.727999 | 0 | 0.00 | 71.727999 | 71.727999 | 71.727999 | 0 |
| 1717792020 | 71.727999 | 0.43 | 0.60 | 71.727999 | 71.727999 | 71.727999 | 1 |
| 1717705620 | 71.302 | 0 | 0.00 | 71.302 | 71.302 | 71.302 | 0 |
| 1717619220 | 71.302 | 0.31 | 0.43 | 71.302 | 71.302 | 71.302 | 43 |
| 1717532820 | 70.995999 | -0.23 | -0.32 | 70.995999 | 70.995999 | 70.995999 | 200 |
| 1717446420 | 71.226 | -0.59 | -0.82 | 71.142 | 71.226 | 71.142 | 4 |
| 1717187220 | 71.813999 | 0 | 0.00 | 71.813999 | 71.813999 | 71.813999 | 0 |
| 1717100820 | 71.813999 | 0 | 0.00 | 71.813999 | 71.813999 | 71.813999 | 0 |
| 1717014420 | 71.813999 | 0 | 0.00 | 71.813999 | 71.813999 | 71.813999 | 0 |
| 1716928020 | 71.813999 | 0 | 0.00 | 71.813999 | 71.813999 | 71.813999 | 0 |
| 1716841620 | 71.813999 | 0 | 0.00 | 71.813999 | 71.813999 | 71.813999 | 0 |
| 1716582420 | 71.813999 | 0 | 0.00 | 71.813999 | 71.813999 | 71.813999 | 0 |
| 1716496020 | 71.813999 | 0.42 | 0.59 | 71.813999 | 71.813999 | 71.813999 | 1 |
| 1716409560 | 71.396 | 0 | 0.00 | 71.396 | 71.396 | 71.396 | 0 |
| 1716323160 | 71.396 | -0.01 | -0.02 | 71.406 | 71.406 | 71.396 | 95 |
| 1716236760 | 71.41 | -0.04 | -0.06 | 71.41 | 71.41 | 71.41 | 150 |
| 1715977620 | 71.452 | 0 | 0.00 | 71.452 | 71.452 | 71.452 | 0 |
| 1715891220 | 71.452 | 0.51 | 0.72 | 71.452 | 71.452 | 71.452 | 1 |
| 1715804820 | 70.94 | 1.32 | 1.90 | 70.546 | 70.94 | 70.546 | 10 |
| 1715718420 | 69.617999 | 0 | 0.00 | 69.617999 | 69.617999 | 69.617999 | 0 |
| 1715632020 | 69.617999 | 0 | 0.00 | 69.617999 | 69.617999 | 69.617999 | 0 |
| 1715372820 | 69.617999 | 0 | 0.00 | 69.617999 | 69.617999 | 69.617999 | 0 |
| 1715286420 | 69.617999 | 0.45 | 0.66 | 69.617999 | 69.617999 | 69.617999 | 10 |
| 1715200020 | 69.164 | 0 | 0.00 | 69.164 | 69.164 | 69.164 | 0 |
| 1715113620 | 69.164 | 0 | 0.00 | 69.164 | 69.164 | 69.164 | 0 |
| 1715027220 | 69.164 | 0.05 | 0.07 | 69.164 | 69.164 | 69.164 | 54 |
| 1714768020 | 69.116 | 1.33 | 1.97 | 69.116 | 69.116 | 69.116 | 12 |
| 1714681560 | 67.782 | 0.02 | 0.03 | 67.918 | 67.918 | 67.782 | 6 |
| 1714456800 | 67.762 | 0 | 0.00 | 67.762 | 67.762 | 67.762 | 0 |
| 1714370400 | 67.762 | 0 | 0.00 | 67.762 | 67.762 | 67.762 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
