Ve Bionic Etf (CYBG)
LSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
|---|---|---|---|---|---|---|---|
| 1720197000 | 16.683 | -0.08 | -0.47 | 16.826 | 16.826 | 16.683 | 25 |
| 1720110600 | 16.762 | 0.06 | 0.37 | 16.762 | 16.762 | 16.762 | 0 |
| 1720024200 | 16.701 | -0.11 | -0.63 | 16.701 | 16.701 | 16.701 | 0 |
| 1719937800 | 16.807 | -0.16 | -0.92 | 16.894 | 16.975 | 16.642 | 954 |
| 1719851400 | 16.963 | -0.15 | -0.89 | 16.963 | 16.963 | 16.963 | 0 |
| 1719592200 | 17.115 | 0.14 | 0.81 | 17.115 | 17.115 | 17.115 | 0 |
| 1719505800 | 16.978 | -0.02 | -0.11 | 16.978 | 16.978 | 16.978 | 0 |
| 1719419400 | 16.996 | 0.25 | 1.52 | 16.996 | 16.996 | 16.996 | 0 |
| 1719333000 | 16.741 | -0.22 | -1.28 | 16.741 | 16.741 | 16.741 | 0 |
| 1719246600 | 16.958 | -0.07 | -0.40 | 17.016 | 17.016 | 16.92 | 102 |
| 1718987400 | 17.026 | 0.09 | 0.55 | 17.026 | 17.026 | 17.026 | 0 |
| 1718901000 | 16.933 | 0 | 0.01 | 16.933 | 16.933 | 16.933 | 0 |
| 1718814600 | 16.932 | 0.01 | 0.09 | 16.932 | 16.932 | 16.932 | 0 |
| 1718728200 | 16.917 | 0.05 | 0.27 | 16.917 | 16.917 | 16.917 | 0 |
| 1718641800 | 16.872 | -0.14 | -0.82 | 16.97 | 16.97 | 16.869 | 38 |
| 1718382600 | 17.012 | 0.06 | 0.37 | 17.012 | 17.012 | 17.012 | 0 |
| 1718296200 | 16.949 | -0.2 | -1.19 | 17.132 | 17.202 | 16.79 | 1144 |
| 1718209800 | 17.153 | 0.15 | 0.86 | 17.228 | 17.228 | 17.131 | 150 |
| 1718123400 | 17.006 | -0.08 | -0.44 | 17.164 | 17.311 | 16.852 | 225 |
| 1718037000 | 17.081 | -0.15 | -0.88 | 17.162 | 17.162 | 17.062 | 5 |
| 1717777800 | 17.232 | 0.12 | 0.68 | 17.364 | 17.364 | 17.232 | 65 |
| 1717691400 | 17.116 | -0.07 | -0.42 | 17.27 | 17.27 | 17.116 | 1 |
| 1717605000 | 17.188 | 0.28 | 1.64 | 17.188 | 17.188 | 17.188 | 0 |
| 1717518600 | 16.911 | -0.15 | -0.89 | 17.05 | 17.05 | 16.911 | 159 |
| 1717432200 | 17.062 | -0.06 | -0.32 | 17.062 | 17.062 | 17.062 | 0 |
| 1717173000 | 17.117 | -0.14 | -0.83 | 17.117 | 17.117 | 17.117 | 0 |
| 1717086600 | 17.26 | -0.01 | -0.06 | 17.26 | 17.26 | 17.26 | 0 |
| 1717000200 | 17.27 | 0.07 | 0.42 | 17.27 | 17.27 | 17.27 | 0 |
| 1716913800 | 17.198 | -0.05 | -0.31 | 17.198 | 17.198 | 17.198 | 0 |
| 1716568200 | 17.251 | -0.16 | -0.92 | 17.342 | 17.375 | 17.058 | 50 |
| 1716481800 | 17.411 | -0.13 | -0.72 | 17.526 | 17.526 | 17.411 | 16 |
| 1716395400 | 17.537 | 0.08 | 0.45 | 17.684 | 17.684 | 17.537 | 1 |
| 1716309000 | 17.459 | -0.08 | -0.43 | 17.459 | 17.459 | 17.459 | 0 |
| 1716222600 | 17.534 | 0.02 | 0.13 | 17.534 | 17.534 | 17.534 | 0 |
| 1715963400 | 17.511 | -0.23 | -1.31 | 17.511 | 17.511 | 17.511 | 0 |
| 1715877000 | 17.743 | 0.15 | 0.88 | 17.743 | 17.743 | 17.743 | 0 |
| 1715790600 | 17.589 | 0.3 | 1.72 | 17.589 | 17.589 | 17.589 | 0 |
| 1715704200 | 17.292 | 0.05 | 0.28 | 17.292 | 17.292 | 17.292 | 0 |
| 1715617800 | 17.243 | -0.22 | -1.24 | 17.243 | 17.243 | 17.243 | 0 |
| 1715358600 | 17.46 | 0.06 | 0.36 | 17.46 | 17.46 | 17.46 | 0 |
| 1715272200 | 17.398 | 0.09 | 0.52 | 17.398 | 17.398 | 17.398 | 0 |
| 1715185800 | 17.308 | -0.31 | -1.73 | 17.308 | 17.308 | 17.308 | 0 |
| 1715099400 | 17.613 | 0.21 | 1.23 | 17.704 | 17.704 | 17.607 | 7 |
| 1714753800 | 17.399 | 0.25 | 1.45 | 17.399 | 17.399 | 17.399 | 0 |
| 1714667400 | 17.15 | 0.23 | 1.35 | 17.206 | 17.206 | 17.111 | 9 |
| 1714581000 | 16.922 | -0.1 | -0.58 | 16.922 | 16.922 | 16.922 | 0 |
| 1714494600 | 17.021 | -0.08 | -0.49 | 17.021 | 17.021 | 17.021 | 0 |
| 1714408200 | 17.104 | 0.04 | 0.24 | 17.104 | 17.104 | 17.104 | 0 |
| 1714149000 | 17.063 | 0.1 | 0.60 | 17.22 | 17.22 | 17.061 | 1300 |
| 1714062600 | 16.961 | -0.42 | -2.44 | 17.056 | 17.056 | 16.961 | 105 |
| 1713976200 | 17.385 | 0.12 | 0.67 | 17.47 | 17.47 | 17.355 | 138 |
| 1713889800 | 17.27 | 0.22 | 1.28 | 17.356 | 17.356 | 17.236 | 1 |
| 1713803400 | 17.051 | 0.08 | 0.49 | 17.051 | 17.051 | 17.051 | 0 |
| 1713544200 | 16.968 | -0.08 | -0.44 | 17.076 | 17.076 | 16.957 | 219 |
| 1713457800 | 17.043 | -0.03 | -0.15 | 17.043 | 17.043 | 17.043 | 0 |
| 1713371400 | 17.068 | -0.17 | -0.97 | 17.068 | 17.068 | 17.068 | 0 |
| 1713285000 | 17.236 | -0.15 | -0.85 | 17.236 | 17.236 | 17.236 | 0 |
| 1713198600 | 17.383 | -0.1 | -0.55 | 17.518 | 17.518 | 17.376 | 14 |
| 1712939400 | 17.48 | -0.09 | -0.52 | 17.74 | 17.74 | 17.36 | 1373 |
| 1712853000 | 17.572 | -0.01 | -0.05 | 17.572 | 17.572 | 17.572 | 0 |
| 1712766600 | 17.581 | -0.03 | -0.19 | 17.668 | 17.668 | 17.564 | 12 |
| 1712680200 | 17.615 | 0.2 | 1.17 | 17.698 | 17.698 | 17.576 | 5 |
| 1712593800 | 17.412 | 0.02 | 0.10 | 17.546 | 17.546 | 17.412 | 5 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
