Spdr Ftal(dist) (FTAD)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 |
|---|---|---|---|---|---|---|---|
| 1734024600 | 5.469 | 0 | 0.00 | 5.474 | 5.476 | 5.4645 | 22177 |
| 1733938200 | 5.469 | 0.02 | 0.33 | 5.4429999 | 5.4814999 | 5.4325 | 21318 |
| 1733851800 | 5.4509999 | -0.06 | -1.00 | 5.475 | 5.481 | 5.445 | 48843 |
| 1733765400 | 5.506 | 0.03 | 0.50 | 5.5 | 5.521 | 5.488 | 32347 |
| 1733506200 | 5.4785 | -0.02 | -0.37 | 5.492 | 5.507 | 5.4745 | 39937 |
| 1733419800 | 5.499 | 0.01 | 0.13 | 5.502 | 5.5045 | 5.48 | 52399 |
| 1733333400 | 5.492 | -0.02 | -0.31 | 5.487 | 5.5054999 | 5.478 | 271479 |
| 1733247000 | 5.509 | 0.05 | 0.84 | 5.507 | 5.519 | 5.4965 | 13390 |
| 1733160600 | 5.463 | 0 | 0.09 | 5.447 | 5.481 | 5.4425 | 4694 |
| 1732901400 | 5.458 | 0 | 0.04 | 5.458 | 5.458 | 5.458 | 1194 |
| 1732815000 | 5.456 | 0.01 | 0.26 | 5.466 | 5.466 | 5.4445 | 24402 |
| 1732728600 | 5.442 | 0.01 | 0.25 | 5.439 | 5.442 | 5.4315 | 10595 |
| 1732642200 | 5.4285 | -0.03 | -0.48 | 5.4285 | 5.4285 | 5.4285 | 1676 |
| 1732555800 | 5.4545 | 0.02 | 0.40 | 5.457 | 5.4615 | 5.4335 | 2897 |
| 1732296600 | 5.4325 | 0.07 | 1.35 | 5.4325 | 5.4325 | 5.4325 | 127875 |
| 1732210200 | 5.36 | 0.04 | 0.79 | 5.33 | 5.362 | 5.33 | 5396 |
| 1732123800 | 5.3179999 | -0.01 | -0.22 | 5.3179999 | 5.3179999 | 5.3179999 | 3143 |
| 1732037400 | 5.3295 | 0 | 0.02 | 5.315 | 5.3345 | 5.298 | 16466 |
| 1731951000 | 5.3285 | 0.01 | 0.28 | 5.3285 | 5.3285 | 5.3285 | 6333 |
| 1731691800 | 5.3135 | -0 | -0.07 | 5.334 | 5.334 | 5.3005 | 15438 |
| 1731605400 | 5.317 | 0.03 | 0.65 | 5.317 | 5.317 | 5.317 | 3124 |
| 1731519000 | 5.2825 | 0 | 0.01 | 5.283 | 5.308 | 5.257 | 27804 |
| 1731432600 | 5.282 | -0.07 | -1.23 | 5.327 | 5.327 | 5.279 | 2407 |
| 1731346200 | 5.348 | 0.04 | 0.75 | 5.348 | 5.3675 | 5.343 | 6371 |
| 1731087000 | 5.308 | -0.05 | -0.93 | 5.36 | 5.362 | 5.3075 | 15383 |
| 1731000600 | 5.358 | 0.01 | 0.11 | 5.372 | 5.3795 | 5.358 | 30616 |
| 1730914200 | 5.352 | -0.01 | -0.24 | 5.398 | 5.4515 | 5.3435 | 28156 |
| 1730827800 | 5.365 | -0.01 | -0.17 | 5.3789999 | 5.3884999 | 5.338 | 36287 |
| 1730741400 | 5.374 | 0 | 0.07 | 5.392 | 5.406 | 5.374 | 20634 |
| 1730482200 | 5.37 | 0.05 | 1.00 | 5.349 | 5.382 | 5.3275 | 99690 |
| 1730395800 | 5.317 | -0.04 | -0.83 | 5.331 | 5.334 | 5.3015 | 36561 |
| 1730309400 | 5.3615 | -0.03 | -0.57 | 5.388 | 5.399 | 5.357 | 23273 |
| 1730223000 | 5.3925 | -0.05 | -0.93 | 5.445 | 5.4615 | 5.389 | 205741 |
| 1730136600 | 5.4429999 | 0.03 | 0.54 | 5.414 | 5.4509999 | 5.3925 | 112032 |
| 1729873800 | 5.414 | -0.01 | -0.20 | 5.414 | 5.414 | 5.414 | 5545 |
| 1729787400 | 5.425 | -0 | -0.04 | 5.468 | 5.485 | 5.42 | 110952 |
| 1729701000 | 5.4269999 | -0.03 | -0.48 | 5.477 | 5.477 | 5.4165 | 2267 |
| 1729614600 | 5.453 | -0.01 | -0.26 | 5.452 | 5.47 | 5.421 | 68970 |
| 1729528200 | 5.467 | -0.03 | -0.46 | 5.506 | 5.5125 | 5.467 | 161774 |
| 1729269000 | 5.492 | -0.02 | -0.42 | 5.498 | 5.503 | 5.4685 | 4304 |
| 1729182600 | 5.515 | 0.03 | 0.62 | 5.515 | 5.515 | 5.4665 | 50991 |
| 1729096200 | 5.481 | 0.06 | 1.10 | 5.45 | 5.489 | 5.448 | 127078 |
| 1729009800 | 5.4215 | -0.02 | -0.34 | 5.429 | 5.434 | 5.41 | 60883 |
| 1728923400 | 5.44 | 0.02 | 0.41 | 5.418 | 5.441 | 5.409 | 22520 |
| 1728664200 | 5.418 | 0.01 | 0.19 | 5.401 | 5.4269999 | 5.3945 | 26959 |
| 1728577800 | 5.4075 | -0.01 | -0.13 | 5.398 | 5.4235 | 5.398 | 65802 |
| 1728491400 | 5.4145 | 0.03 | 0.58 | 5.407 | 5.4155 | 5.385 | 19557 |
| 1728405000 | 5.3835 | -0.07 | -1.20 | 5.381 | 5.401 | 5.3745 | 11072 |
| 1728318600 | 5.449 | 0 | 0.09 | 5.454 | 5.4685 | 5.4445 | 12894 |
| 1728059400 | 5.444 | 0.01 | 0.17 | 5.44 | 5.456 | 5.414 | 31048 |
| 1727973000 | 5.4349999 | -0.01 | -0.18 | 5.432 | 5.4355 | 5.432 | 10050 |
| 1727886600 | 5.445 | 0 | 0.06 | 5.445 | 5.466 | 5.421 | 18504 |
| 1727800200 | 5.4414999 | 0.03 | 0.64 | 5.426 | 5.456 | 5.4175 | 24436 |
| 1727713800 | 5.407 | -0.06 | -1.15 | 5.429 | 5.4755 | 5.407 | 14854 |
| 1727454600 | 5.47 | 0.02 | 0.46 | 5.471 | 5.481 | 5.454 | 30921 |
| 1727368200 | 5.445 | 0.02 | 0.38 | 5.4429999 | 5.461 | 5.433 | 18283 |
| 1727281800 | 5.4245 | -0.01 | -0.17 | 5.4269999 | 5.46 | 5.4125 | 184915 |
| 1727195400 | 5.4335 | 0.01 | 0.16 | 5.4429999 | 5.4505 | 5.4175 | 12213 |
| 1727109000 | 5.425 | -0.12 | -2.13 | 5.437 | 5.437 | 5.3815 | 16514 |
| 1726849800 | 5.543 | -0.07 | -1.21 | 5.553 | 5.589 | 5.5335 | 56269 |
| 1726763400 | 5.611 | 0.06 | 1.03 | 5.5679999 | 5.6304999 | 5.5679999 | 27852 |
| 1726677000 | 5.554 | -0.04 | -0.74 | 5.547 | 5.591 | 5.5455 | 24322 |
| 1726590600 | 5.5955 | 0.03 | 0.51 | 5.61 | 5.615 | 5.5805 | 61193 |
| 1726504200 | 5.567 | 0 | 0.04 | 5.556 | 5.5744999 | 5.5485 | 47618 |
| 1726245000 | 5.565 | 0.03 | 0.54 | 5.567 | 5.5685 | 5.5615 | 2227 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
