Ve Bionic Etf (CYBG)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE 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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1734715800 | 16.408 | 0.27 | 1.69 | 16.408 | 16.408 | 16.408 | 0 |
| 1734629400 | 16.135 | -0.21 | -1.28 | 16.135 | 16.135 | 16.135 | 0 |
| 1734543000 | 16.344999 | 0.08 | 0.50 | 16.344999 | 16.344999 | 16.344999 | 0 |
| 1734456600 | 16.264 | -0.12 | -0.76 | 16.431999 | 16.489999 | 16.1 | 115 |
| 1734370200 | 16.388 | -0.12 | -0.72 | 16.436 | 16.501999 | 16.294 | 87 |
| 1734111000 | 16.507 | -0.13 | -0.80 | 16.507 | 16.507 | 16.507 | 0 |
| 1734024600 | 16.64 | 0.01 | 0.07 | 16.64 | 16.64 | 16.64 | 0 |
| 1733938200 | 16.628 | 0.04 | 0.22 | 16.628 | 16.628 | 16.628 | 1 |
| 1733851800 | 16.591 | 0.15 | 0.93 | 16.591 | 16.591 | 16.591 | 0 |
| 1733765400 | 16.437999 | -0.05 | -0.32 | 16.6 | 16.6 | 16.226 | 53 |
| 1733506200 | 16.491 | -0.15 | -0.92 | 16.491 | 16.491 | 16.491 | 0 |
| 1733419800 | 16.643999 | -0.21 | -1.22 | 16.643999 | 16.643999 | 16.643999 | 0 |
| 1733333400 | 16.85 | 0.08 | 0.45 | 16.85 | 16.85 | 16.85 | 0 |
| 1733247000 | 16.774 | -0.14 | -0.80 | 16.774 | 16.774 | 16.774 | 0 |
| 1733160600 | 16.91 | -0.02 | -0.09 | 17.012 | 17.012 | 16.902 | 15 |
| 1732901400 | 16.926 | -0.08 | -0.44 | 16.87 | 16.932 | 16.87 | 437 |
| 1732815000 | 17.001 | 0.05 | 0.27 | 17.001 | 17.001 | 17.001 | 160 |
| 1732728600 | 16.955 | 0.04 | 0.25 | 16.955 | 16.955 | 16.955 | 0 |
| 1732642200 | 16.913 | 0.13 | 0.77 | 16.913 | 16.913 | 16.913 | 0 |
| 1732555800 | 16.784 | 0.02 | 0.11 | 16.93 | 16.93 | 16.784 | 102 |
| 1732296600 | 16.765 | 0.1 | 0.60 | 16.828 | 16.828 | 16.704999 | 132 |
| 1732210200 | 16.665 | 0.25 | 1.50 | 16.665 | 16.665 | 16.665 | 0 |
| 1732123800 | 16.419 | -0.13 | -0.80 | 16.506 | 16.506 | 16.419 | 137 |
| 1732037400 | 16.552 | -0.05 | -0.33 | 16.552 | 16.552 | 16.552 | 0 |
| 1731951000 | 16.606 | 0.15 | 0.90 | 16.606 | 16.606 | 16.606 | 0 |
| 1731691800 | 16.457999 | -0.02 | -0.13 | 16.552 | 16.552 | 16.457999 | 58 |
| 1731605400 | 16.479 | -0.03 | -0.16 | 16.479 | 16.479 | 16.479 | 59 |
| 1731519000 | 16.506 | 0.04 | 0.24 | 16.506 | 16.506 | 16.506 | 0 |
| 1731432600 | 16.466 | -0.05 | -0.31 | 16.466 | 16.466 | 16.466 | 0 |
| 1731346200 | 16.517 | 0.31 | 1.94 | 16.517 | 16.517 | 16.517 | 0 |
| 1731087000 | 16.203 | 0.13 | 0.82 | 16.203 | 16.203 | 16.203 | 0 |
| 1731000600 | 16.071 | -0.11 | -0.69 | 16.071 | 16.071 | 16.071 | 0 |
| 1730914200 | 16.183 | 0.26 | 1.61 | 16.488 | 16.643999 | 15.915 | 430 |
| 1730827800 | 15.927 | 0 | 0.00 | 15.927 | 15.927 | 15.927 | 650 |
| 1730741400 | 15.927 | -0.11 | -0.71 | 15.927 | 15.927 | 15.927 | 0 |
| 1730482200 | 16.041 | 0.21 | 1.31 | 16.096 | 16.096 | 16.004999 | 14 |
| 1730395800 | 15.834 | -0.04 | -0.23 | 15.834 | 15.834 | 15.834 | 12 |
| 1730309400 | 15.87 | -0.02 | -0.11 | 15.87 | 15.87 | 15.87 | 0 |
| 1730223000 | 15.887 | -0.17 | -1.04 | 15.887 | 15.887 | 15.887 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
