Ossiam Etf Usmg (LUMV)
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 |
|---|---|---|---|---|---|---|---|
| 1722011400 | 23425 | 45 | 0.19 | 23265 | 23557.5 | 23000 | 38 |
| 1721925000 | 23380 | 262.5 | 1.14 | 23380 | 23380 | 23380 | 0 |
| 1721838600 | 23117.5 | -100 | -0.43 | 23117.5 | 23117.5 | 23117.5 | 0 |
| 1721752200 | 23217.5 | -77.5 | -0.33 | 23217.5 | 23217.5 | 23217.5 | 0 |
| 1721665800 | 23295 | -60 | -0.26 | 23295 | 23295 | 23295 | 0 |
| 1721406600 | 23355 | -235 | -1.00 | 23355 | 23355 | 23355 | 0 |
| 1721320200 | 23590 | 210 | 0.90 | 23590 | 23590 | 23590 | 0 |
| 1721233800 | 23380 | 67.5 | 0.29 | 23380 | 23380 | 23380 | 0 |
| 1721147400 | 23312.5 | 150 | 0.65 | 23312.5 | 23312.5 | 23312.5 | 0 |
| 1721061000 | 23162.5 | -20 | -0.09 | 23162.5 | 23162.5 | 23162.5 | 0 |
| 1720801800 | 23182.5 | 10 | 0.04 | 23182.5 | 23182.5 | 23182.5 | 0 |
| 1720715400 | 23172.5 | 80 | 0.35 | 23172.5 | 23172.5 | 23172.5 | 0 |
| 1720629000 | 23092.5 | -105 | -0.45 | 23092.5 | 23092.5 | 23092.5 | 0 |
| 1720542600 | 23197.5 | 90 | 0.39 | 23197.5 | 23197.5 | 23197.5 | 0 |
| 1720456200 | 23107.5 | -2.5 | -0.01 | 23107.5 | 23107.5 | 23107.5 | 0 |
| 1720197000 | 23110 | -140 | -0.60 | 23110 | 23110 | 23110 | 0 |
| 1720110600 | 23250 | 32.5 | 0.14 | 23250 | 23250 | 23250 | 0 |
| 1720024200 | 23217.5 | -167.5 | -0.72 | 23217.5 | 23217.5 | 23217.5 | 0 |
| 1719937800 | 23385 | -137.5 | -0.58 | 23385 | 23385 | 23385 | 0 |
| 1719851400 | 23522.5 | -105 | -0.44 | 23522.5 | 23522.5 | 23522.5 | 0 |
| 1719592200 | 23627.5 | 50 | 0.21 | 23627.5 | 23627.5 | 23627.5 | 0 |
| 1719505800 | 23577.5 | -67.5 | -0.29 | 23577.5 | 23577.5 | 23577.5 | 0 |
| 1719419400 | 23645 | -67.5 | -0.28 | 23645 | 23645 | 23645 | 0 |
| 1719333000 | 23712.5 | -90 | -0.38 | 23712.5 | 23712.5 | 23712.5 | 0 |
| 1719246600 | 23802.5 | 172.5 | 0.73 | 23802.5 | 23802.5 | 23802.5 | 0 |
| 1718987400 | 23630 | 87.5 | 0.37 | 23630 | 23630 | 23630 | 0 |
| 1718901000 | 23542.5 | 150 | 0.64 | 23542.5 | 23542.5 | 23542.5 | 0 |
| 1718814600 | 23392.5 | -70 | -0.30 | 23392.5 | 23392.5 | 23392.5 | 0 |
| 1718728200 | 23462.5 | 150 | 0.64 | 23462.5 | 23462.5 | 23462.5 | 0 |
| 1718641800 | 23312.5 | 130 | 0.56 | 23312.5 | 23312.5 | 23312.5 | 0 |
| 1718382600 | 23182.5 | 140 | 0.61 | 23182.5 | 23182.5 | 23182.5 | 0 |
| 1718296200 | 23042.5 | 50 | 0.22 | 23042.5 | 23042.5 | 23042.5 | 0 |
| 1718209800 | 22992.5 | -277.5 | -1.19 | 22992.5 | 22992.5 | 22992.5 | 0 |
| 1718123400 | 23270 | -5 | -0.02 | 23270 | 23270 | 23270 | 0 |
| 1718037000 | 23275 | -230 | -0.98 | 23275 | 23275 | 23275 | 0 |
| 1717777800 | 23505 | 195 | 0.84 | 23505 | 23505 | 23505 | 0 |
| 1717691400 | 23310 | 62.5 | 0.27 | 23310 | 23310 | 23310 | 0 |
| 1717605000 | 23247.5 | 135 | 0.58 | 23247.5 | 23247.5 | 23247.5 | 0 |
| 1717518600 | 23112.5 | 2.5 | 0.01 | 23112.5 | 23112.5 | 23112.5 | 0 |
| 1717432200 | 23110 | 97.5 | 0.42 | 23110 | 23110 | 23110 | 0 |
| 1717173000 | 23012.5 | 165 | 0.72 | 23012.5 | 23012.5 | 23012.5 | 0 |
| 1717086600 | 22847.5 | 27.5 | 0.12 | 22847.5 | 22847.5 | 22847.5 | 0 |
| 1717000200 | 22820 | -105 | -0.46 | 22820 | 22820 | 22820 | 0 |
| 1716913800 | 22925 | -295 | -1.27 | 22925 | 22925 | 22925 | 0 |
| 1716568200 | 23220 | -125 | -0.54 | 23220 | 23220 | 23220 | 0 |
| 1716481800 | 23345 | -92.5 | -0.39 | 23345 | 23345 | 23345 | 0 |
| 1716395400 | 23437.5 | -15 | -0.06 | 23437.5 | 23437.5 | 23437.5 | 0 |
| 1716309000 | 23452.5 | -100 | -0.42 | 23452.5 | 23452.5 | 23452.5 | 0 |
| 1716222600 | 23552.5 | 55 | 0.23 | 23552.5 | 23552.5 | 23552.5 | 0 |
| 1715963400 | 23497.5 | -80 | -0.34 | 23497.5 | 23497.5 | 23497.5 | 0 |
| 1715877000 | 23577.5 | 95 | 0.40 | 23577.5 | 23577.5 | 23577.5 | 0 |
| 1715790600 | 23482.5 | -55 | -0.23 | 23482.5 | 23482.5 | 23482.5 | 0 |
| 1715704200 | 23537.5 | -175 | -0.74 | 23537.5 | 23537.5 | 23537.5 | 0 |
| 1715617800 | 23712.5 | -77.5 | -0.33 | 23712.5 | 23712.5 | 23712.5 | 0 |
| 1715358600 | 23790 | 47.5 | 0.20 | 23790 | 23790 | 23790 | 0 |
| 1715272200 | 23742.5 | 20 | 0.08 | 23742.5 | 23742.5 | 23742.5 | 0 |
| 1715185800 | 23722.5 | 160 | 0.68 | 23722.5 | 23722.5 | 23722.5 | 0 |
| 1715099400 | 23562.5 | 287.5 | 1.24 | 23562.5 | 23562.5 | 23562.5 | 0 |
| 1714753800 | 23275 | -117.5 | -0.50 | 23275 | 23275 | 23275 | 0 |
| 1714667400 | 23392.5 | -55 | -0.23 | 23392.5 | 23392.5 | 23392.5 | 0 |
| 1714581000 | 23447.5 | -25 | -0.11 | 23447.5 | 23447.5 | 23447.5 | 0 |
| 1714494600 | 23472.5 | -75 | -0.32 | 23472.5 | 23472.5 | 23472.5 | 0 |
| 1714408200 | 23547.5 | -115 | -0.49 | 23547.5 | 23547.5 | 23547.5 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
