Ve Bionic Etf (CYBG)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| 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 |
|---|---|---|---|---|---|---|---|
| 1742578200 | 15.383 | -0.07 | -0.43 | 15.383 | 15.383 | 15.383 | 0 |
| 1742491800 | 15.449 | 0.01 | 0.04 | 15.449 | 15.449 | 15.449 | 0 |
| 1742405400 | 15.443 | 0.13 | 0.84 | 15.443 | 15.443 | 15.443 | 0 |
| 1742319000 | 15.314 | -0.02 | -0.14 | 15.314 | 15.314 | 15.314 | 0 |
| 1742232600 | 15.335 | 0.14 | 0.93 | 15.335 | 15.335 | 15.335 | 0 |
| 1741973400 | 15.194 | 0.31 | 2.06 | 15.194 | 15.194 | 15.194 | 0 |
| 1741887000 | 14.887 | -0.14 | -0.91 | 14.887 | 14.887 | 14.887 | 0 |
| 1741800600 | 15.023 | -0.07 | -0.48 | 15.31 | 15.358 | 14.834 | 440 |
| 1741714200 | 15.095 | -0.4 | -2.57 | 15.095 | 15.095 | 15.095 | 0 |
| 1741627800 | 15.493 | -0.01 | -0.08 | 15.493 | 15.493 | 15.493 | 0 |
| 1741368600 | 15.506 | -0.45 | -2.81 | 15.526 | 15.599 | 15.415 | 1 |
| 1741282200 | 15.955 | -0.2 | -1.23 | 15.955 | 15.955 | 15.955 | 0 |
| 1741195800 | 16.154 | 0 | 0.01 | 16.354 | 16.521999 | 15.955 | 1 |
| 1741109400 | 16.152999 | -0.44 | -2.66 | 16.152999 | 16.152999 | 16.152999 | 0 |
| 1741023000 | 16.594999 | 0.05 | 0.29 | 16.594999 | 16.594999 | 16.594999 | 0 |
| 1740763800 | 16.547 | -0.2 | -1.21 | 16.547 | 16.547 | 16.547 | 0 |
| 1740677400 | 16.748999 | -0.16 | -0.96 | 16.748999 | 16.748999 | 16.748999 | 0 |
| 1740591000 | 16.912 | 0.24 | 1.42 | 16.912 | 16.912 | 16.912 | 0 |
| 1740504600 | 16.675999 | -0.26 | -1.52 | 16.675999 | 16.675999 | 16.675999 | 0 |
| 1740418200 | 16.934 | -0.03 | -0.15 | 16.934 | 16.934 | 16.934 | 0 |
| 1740159000 | 16.96 | -0.17 | -0.98 | 16.96 | 16.96 | 16.96 | 0 |
| 1740072600 | 17.127 | -0.16 | -0.94 | 17.127 | 17.127 | 17.127 | 0 |
| 1739986200 | 17.289 | 0.09 | 0.55 | 17.3 | 17.3 | 17.202 | 1 |
| 1739899800 | 17.195 | -0 | -0.02 | 17.195 | 17.195 | 17.195 | 0 |
| 1739813400 | 17.198 | 0.03 | 0.19 | 17.346 | 17.424 | 17.157 | 55 |
| 1739554200 | 17.165 | -0 | -0.01 | 17.28 | 17.321 | 16.965 | 253 |
| 1739467800 | 17.166 | -0.1 | -0.57 | 17.292 | 17.292 | 17.163 | 1 |
| 1739381400 | 17.265 | 0.01 | 0.03 | 17.32 | 17.32 | 17.161 | 4 |
| 1739295000 | 17.259 | -0.17 | -1.00 | 17.259 | 17.259 | 17.259 | 0 |
| 1739208600 | 17.433 | -0.05 | -0.26 | 17.433 | 17.433 | 17.433 | 0 |
| 1738949400 | 17.479 | -0.15 | -0.85 | 17.479 | 17.479 | 17.479 | 0 |
| 1738863000 | 17.629 | -0.06 | -0.34 | 17.629 | 17.629 | 17.629 | 0 |
| 1738776600 | 17.689 | 0.17 | 0.98 | 17.689 | 17.689 | 17.689 | 0 |
| 1738690200 | 17.518 | -0.11 | -0.64 | 17.518 | 17.518 | 17.518 | 0 |
| 1738603800 | 17.631 | -0.16 | -0.90 | 17.631 | 17.631 | 17.631 | 0 |
| 1738344600 | 17.792 | -0.1 | -0.55 | 17.792 | 17.792 | 17.792 | 0 |
| 1738258200 | 17.89 | 0.12 | 0.69 | 17.89 | 17.89 | 17.89 | 0 |
| 1738171800 | 17.768 | -0.03 | -0.14 | 17.768 | 17.768 | 17.768 | 0 |
| 1738085400 | 17.793 | 0.19 | 1.07 | 17.89 | 17.89 | 17.789 | 203 |
| 1737999000 | 17.604 | 0.07 | 0.38 | 17.604 | 17.604 | 17.604 | 0 |
| 1737739800 | 17.537 | -0.08 | -0.46 | 17.537 | 17.537 | 17.537 | 0 |
| 1737653400 | 17.618 | -0.09 | -0.51 | 17.814 | 17.83 | 17.507 | 14 |
| 1737567000 | 17.709 | 0.14 | 0.81 | 17.709 | 17.709 | 17.709 | 0 |
| 1737480600 | 17.567 | 0.18 | 1.02 | 17.567 | 17.567 | 17.567 | 0 |
| 1737394200 | 17.39 | -0.01 | -0.06 | 17.468 | 17.699 | 17.253 | 1 |
| 1737135000 | 17.4 | 0.06 | 0.36 | 17.446 | 17.446 | 17.348 | 195 |
| 1737048600 | 17.337 | 0.27 | 1.56 | 17.337 | 17.337 | 17.337 | 0 |
| 1736962200 | 17.07 | 0.19 | 1.13 | 17.158 | 17.158 | 16.951 | 71 |
| 1736875800 | 16.88 | 0.09 | 0.57 | 16.88 | 16.88 | 16.88 | 0 |
| 1736789400 | 16.785 | -0.19 | -1.12 | 16.85 | 16.876 | 16.601 | 116 |
| 1736530200 | 16.975 | -0.07 | -0.43 | 16.996 | 17.035 | 16.911 | 53 |
| 1736443800 | 17.048 | 0.09 | 0.51 | 17.048 | 17.048 | 17.048 | 0 |
| 1736357400 | 16.962 | 0.27 | 1.64 | 16.962 | 16.962 | 16.962 | 0 |
| 1736271000 | 16.689 | 0.02 | 0.11 | 16.689 | 16.689 | 16.689 | 0 |
| 1736184600 | 16.67 | 0.04 | 0.25 | 16.75 | 16.75 | 16.443 | 26 |
| 1735925400 | 16.628 | -0.03 | -0.18 | 16.628 | 16.628 | 16.628 | 0 |
| 1735839000 | 16.658 | 0.26 | 1.59 | 16.748 | 16.748 | 16.602 | 27 |
| 1735666200 | 16.398 | 0.04 | 0.24 | 16.474 | 16.508 | 16.32 | 30 |
| 1735579800 | 16.358 | -0.11 | -0.66 | 16.358 | 16.358 | 16.358 | 0 |
| 1735320600 | 16.466 | 0.08 | 0.48 | 16.61 | 16.61 | 16.443999 | 4 |
| 1735061400 | 16.387 | 0 | 0.00 | 16.387 | 16.387 | 16.387 | 0 |
| 1734975000 | 16.387 | -0.02 | -0.13 | 16.387 | 16.387 | 16.387 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
