abrdn ETF (ABGD39)
BOV
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 | 1.38 | 1.78941908714 | 77.12 | 78.5 | 77.12 | 98 | 77.12 | DR |
| 4 | 0.9 | 1.15979381443 | 77.6 | 78.5 | 76.77 | 286 | 77.32131349 | DR |
| 12 | 2.28 | 2.99134085542 | 76.22 | 78.5 | 70.42 | 182 | 76.44342922 | DR |
| 26 | 13.04 | 19.9205621754 | 65.46 | 78.5 | 64.02 | 1806 | 67.72045246 | DR |
| 52 | 30.65 | 64.0543364681 | 47.85 | 78.5 | 47.4 | 904 | 66.93239253 | DR |
| 156 | 35.79 | 83.7977054554 | 42.71 | 78.5 | 40.89 | 2846 | 48.11130749 | DR |
| 260 | 35.79 | 83.7977054554 | 42.71 | 78.5 | 40.89 | 2846 | 48.11130749 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737149400 | 78.5 | 1.38 | 1.79 | 78.5 | 78.5 | 78.5 | 50 |
| 1737062940 | 77.12 | 0 | 0.00 | 77.12 | 77.12 | 77.12 | 0 |
| 1736976540 | 77.12 | 0 | 0.00 | 77.12 | 77.12 | 77.12 | 0 |
| 1736890140 | 77.12 | -0.54 | -0.70 | 77.12 | 77.12 | 77.12 | 98 |
| 1736803740 | 77.66 | 0 | 0.00 | 77.66 | 77.66 | 77.66 | 0 |
| 1736544540 | 77.66 | 0 | 0.00 | 77.66 | 77.66 | 77.66 | 0 |
| 1736458140 | 77.66 | 0 | 0.00 | 77.66 | 77.66 | 77.66 | 0 |
| 1736371740 | 77.66 | 0 | 0.00 | 77.66 | 77.66 | 77.66 | 0 |
| 1736285340 | 77.66 | 0 | 0.00 | 77.66 | 77.66 | 77.66 | 0 |
| 1736198940 | 77.66 | 0 | 0.00 | 77.66 | 77.66 | 77.66 | 0 |
| 1735939740 | 77.66 | 0.89 | 1.16 | 77.66 | 77.66 | 77.66 | 100 |
| 1735853400 | 76.77 | 0 | 0.00 | 76.77 | 76.77 | 76.77 | 0 |
| 1735594200 | 76.77 | -0.83 | -1.07 | 76.77 | 76.77 | 76.77 | 334 |
| 1735334940 | 77.6 | 0 | 0.00 | 77.6 | 77.6 | 77.6 | 0 |
| 1735248540 | 77.6 | -0.64 | -0.82 | 77.6 | 77.6 | 77.6 | 610 |
| 1734989400 | 78.24 | 0 | 0.00 | 78.24 | 78.24 | 78.24 | 0 |
| 1734730200 | 78.24 | 0 | 0.00 | 78.24 | 78.24 | 78.24 | 0 |
| 1734643800 | 78.24 | 0 | 0.00 | 78.24 | 78.24 | 78.24 | 0 |
| 1734557400 | 78.24 | 1.12 | 1.45 | 78.24 | 78.24 | 78.24 | 1 |
| 1734471000 | 77.12 | 0 | 0.00 | 77.12 | 77.12 | 77.12 | 0 |
| 1734384600 | 77.12 | 0 | 0.00 | 77.12 | 77.12 | 77.12 | 0 |
| 1734125400 | 77.12 | 0 | 0.00 | 77.12 | 77.12 | 77.12 | 0 |
| 1734039000 | 77.12 | 0.64 | 0.84 | 77.12 | 77.12 | 77.12 | 2 |
| 1733952600 | 76.48 | 0 | 0.00 | 76.48 | 76.48 | 76.48 | 0 |
| 1733866200 | 76.48 | 0 | 0.00 | 76.48 | 76.48 | 76.48 | 0 |
| 1733779800 | 76.48 | 0 | 0.00 | 76.48 | 76.48 | 76.48 | 0 |
| 1733520600 | 76.48 | 0 | 0.00 | 76.48 | 76.48 | 76.48 | 0 |
| 1733434200 | 76.48 | 0 | 0.00 | 76.48 | 76.48 | 76.48 | 0 |
| 1733347800 | 76.48 | -0.32 | -0.42 | 76.48 | 76.48 | 76.48 | 1062 |
| 1733261340 | 76.8 | 0.24 | 0.31 | 76.56 | 76.8 | 76.56 | 31 |
| 1733174940 | 76.56 | 1.71 | 2.28 | 76.22 | 76.56 | 76.22 | 212 |
| 1732915800 | 74.85 | 0 | 0.00 | 74.85 | 74.85 | 74.85 | 0 |
| 1732829400 | 74.85 | 0.09 | 0.12 | 74.85 | 74.85 | 74.85 | 1 |
| 1732743000 | 74.76 | 2.15 | 2.96 | 74.76 | 74.76 | 74.76 | 1 |
| 1732656540 | 72.61 | 0 | 0.00 | 72.61 | 72.61 | 72.61 | 0 |
| 1732570140 | 72.61 | 0.08 | 0.11 | 72.61 | 72.61 | 72.61 | 100 |
| 1732311000 | 72.53 | 0 | 0.00 | 72.53 | 72.53 | 72.53 | 0 |
| 1732224600 | 72.53 | 0 | 0.00 | 72.53 | 72.53 | 72.53 | 0 |
| 1732051800 | 72.53 | 2.11 | 3.00 | 72.53 | 72.53 | 72.53 | 2 |
| 1731965400 | 70.42 | 0 | 0.00 | 70.42 | 70.42 | 70.42 | 0 |
| 1731619800 | 70.42 | -1.96 | -2.71 | 70.42 | 70.42 | 70.42 | 18 |
| 1731533340 | 72.38 | 0 | 0.00 | 72.38 | 72.38 | 72.38 | 0 |
| 1731446940 | 72.38 | 0 | 0.00 | 72.38 | 72.38 | 72.38 | 0 |
| 1731360540 | 72.38 | -3.84 | -5.04 | 72.38 | 72.38 | 72.38 | 120 |
| 1731101400 | 76.22 | 0 | 0.00 | 76.22 | 76.22 | 76.22 | 0 |
| 1731015000 | 76.22 | 0 | 0.00 | 76.22 | 76.22 | 76.22 | 0 |
| 1730928600 | 76.22 | 0 | 0.00 | 76.22 | 76.22 | 76.22 | 0 |
| 1730842200 | 76.22 | 0 | 0.00 | 76.22 | 76.22 | 76.22 | 0 |
| 1730755800 | 76.22 | 0 | 0.00 | 76.22 | 76.22 | 76.22 | 2 |
| 1730496600 | 76.22 | 1.6 | 2.14 | 76.22 | 76.4 | 76.13 | 400 |
| 1730410200 | 74.62 | 0 | 0.00 | 74.62 | 74.62 | 74.62 | 0 |
| 1730323800 | 74.62 | 0 | 0.00 | 74.62 | 74.62 | 74.62 | 0 |
| 1730237400 | 74.62 | 0 | 0.00 | 74.62 | 74.62 | 74.62 | 0 |
| 1730151000 | 74.62 | 0 | 0.00 | 74.62 | 74.62 | 74.62 | 0 |
| 1729891800 | 74.62 | 0 | 0.00 | 74.62 | 74.62 | 74.62 | 0 |
| 1729805400 | 74.62 | 0 | 0.00 | 74.62 | 74.62 | 74.62 | 0 |
| 1729719000 | 74.62 | 0 | 0.00 | 74.62 | 74.62 | 74.62 | 0 |
| 1729632600 | 74.62 | 0.37 | 0.50 | 74.62 | 74.62 | 74.62 | 45 |
| 1729546140 | 74.25 | 1.2 | 1.64 | 74.25 | 74.25 | 74.25 | 1 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
