XUSA (XDUS)
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 | 12259 | 26.5 | 0.22 | 12212 | 12287.5 | 12172.5 | 683 |
| 1721925000 | 12232.5 | 6 | 0.05 | 12180 | 12256.5 | 12102.5 | 6439 |
| 1721838600 | 12226.5 | -274 | -2.19 | 12381 | 12391.5 | 12216 | 1012 |
| 1721752200 | 12500.5 | 113 | 0.91 | 12437 | 12505 | 12408 | 180 |
| 1721665800 | 12387.5 | 52 | 0.42 | 12395 | 12451.5 | 12362.5 | 45 |
| 1721406600 | 12335.5 | -36.5 | -0.30 | 12353 | 12433.5 | 12335 | 2181 |
| 1721320200 | 12372 | -79 | -0.63 | 12479 | 12603 | 12372 | 3558 |
| 1721233800 | 12451 | -166 | -1.32 | 12482 | 12492 | 12420 | 548 |
| 1721147400 | 12617 | 23.5 | 0.19 | 12612 | 12641.5 | 12566.5 | 41 |
| 1721061000 | 12593.5 | 53.5 | 0.43 | 12593.5 | 12593.5 | 12593.5 | 23 |
| 1720801800 | 12540 | 27 | 0.22 | 12510 | 12541 | 12357.5 | 1850 |
| 1720715400 | 12513 | -66 | -0.52 | 12637 | 12727 | 12507 | 2932 |
| 1720629000 | 12579 | -28 | -0.22 | 12599 | 12613 | 12556.5 | 5190 |
| 1720542600 | 12607 | 60 | 0.48 | 12607 | 12620 | 12544 | 6492 |
| 1720456200 | 12547 | 32 | 0.26 | 12537 | 12582.5 | 12503.5 | 2851 |
| 1720197000 | 12515 | -2.5 | -0.02 | 12514 | 12533 | 12442.5 | 7285 |
| 1720110600 | 12517.5 | 26.5 | 0.21 | 12517.5 | 12517.5 | 12517.5 | 89 |
| 1720024200 | 12491 | 4 | 0.03 | 12532 | 12543.5 | 12444.5 | 5824 |
| 1719937800 | 12487 | 8 | 0.06 | 12452 | 12531.5 | 12414.5 | 1963 |
| 1719851400 | 12479 | -86 | -0.68 | 12484 | 12512 | 12406 | 3125 |
| 1719592200 | 12565 | 63 | 0.50 | 12605 | 12630.5 | 12529 | 985 |
| 1719505800 | 12502 | 18 | 0.14 | 12497 | 12533.5 | 12371.5 | 2432 |
| 1719419400 | 12484 | 43 | 0.35 | 12488 | 12508.5 | 12447.5 | 470 |
| 1719333000 | 12441 | -29.5 | -0.24 | 12399 | 12452.5 | 12384 | 1401 |
| 1719246600 | 12470.5 | -19 | -0.15 | 12464 | 12481.5 | 12395 | 10597 |
| 1718987400 | 12489.5 | -22.5 | -0.18 | 12487 | 12516 | 12423.5 | 17681 |
| 1718901000 | 12512 | 55 | 0.44 | 12514 | 12562 | 12475.5 | 228 |
| 1718814600 | 12457 | 4 | 0.03 | 12455 | 12471 | 12441.5 | 321 |
| 1718728200 | 12453 | 75.5 | 0.61 | 12460 | 12489.5 | 12427 | 1180 |
| 1718641800 | 12377.5 | 45.5 | 0.37 | 12358 | 12384 | 12334 | 1671 |
| 1718382600 | 12332 | 72 | 0.59 | 12311 | 12378 | 12252.5 | 2868 |
| 1718296200 | 12260 | 30.5 | 0.25 | 12264 | 12305.5 | 12229 | 4720 |
| 1718209800 | 12229.5 | 86.5 | 0.71 | 12189 | 12260 | 12131 | 1065 |
| 1718123400 | 12143 | 8 | 0.07 | 12117 | 12156.5 | 12075.5 | 1505 |
| 1718037000 | 12135 | -12 | -0.10 | 12135 | 12135 | 12135 | 253 |
| 1717777800 | 12147 | 62 | 0.51 | 12068 | 12172.5 | 12041 | 1559 |
| 1717691400 | 12085 | 44 | 0.37 | 12090 | 12111 | 12080 | 326 |
| 1717605000 | 12041 | 156.5 | 1.32 | 11985 | 12049.5 | 11947.5 | 721 |
| 1717518600 | 11884.5 | -10.5 | -0.09 | 11909 | 11954.5 | 11868 | 416 |
| 1717432200 | 11895 | 84 | 0.71 | 12002 | 12048.5 | 11884 | 19192 |
| 1717173000 | 11811 | -88 | -0.74 | 11882 | 11924 | 11793 | 5719 |
| 1717086600 | 11899 | -82.5 | -0.69 | 11927 | 11995.5 | 11865.5 | 2481 |
| 1717000200 | 11981.5 | -11.5 | -0.10 | 11956 | 11996 | 11900 | 363 |
| 1716913800 | 11993 | -34.5 | -0.29 | 12026 | 12047 | 11950 | 1664 |
| 1716568200 | 12027.5 | -51.5 | -0.43 | 11998 | 12041 | 11976 | 182 |
| 1716481800 | 12079 | 0 | 0.00 | 12116 | 12147 | 12041 | 1693 |
| 1716395400 | 12079 | 1.5 | 0.01 | 12061 | 12096 | 12038 | 99 |
| 1716309000 | 12077.5 | -37.5 | -0.31 | 12067 | 12084.5 | 12017 | 1975 |
| 1716222600 | 12115 | 65 | 0.54 | 12071 | 12121.5 | 12035 | 200 |
| 1715963400 | 12050 | -87.5 | -0.72 | 12069 | 12073 | 12046.5 | 7 |
| 1715877000 | 12137.5 | 69.5 | 0.58 | 12137.5 | 12137.5 | 12137.5 | 10 |
| 1715790600 | 12068 | 72 | 0.60 | 12018 | 12077.5 | 11985.5 | 731 |
| 1715704200 | 11996 | -19 | -0.16 | 12010 | 12056 | 11970 | 1699 |
| 1715617800 | 12015 | -24 | -0.20 | 12078 | 12085 | 12000 | 88 |
| 1715358600 | 12039 | 22 | 0.18 | 12045 | 12089 | 12014.5 | 332 |
| 1715272200 | 12017 | 32 | 0.27 | 11985 | 12021.5 | 11897 | 1096 |
| 1715185800 | 11985 | 26 | 0.22 | 12007 | 12020 | 11950.5 | 629 |
| 1715099400 | 11959 | 193.5 | 1.64 | 11929 | 11968.5 | 11896 | 1025 |
| 1714753800 | 11765.5 | 131.5 | 1.13 | 11688 | 11826 | 11641.5 | 13778 |
| 1714667400 | 11634 | 24 | 0.21 | 11625 | 11685.5 | 11589 | 20164 |
| 1714581000 | 11610 | -109 | -0.93 | 11640 | 11652.5 | 11570 | 800 |
| 1714494600 | 11719 | -34 | -0.29 | 11784 | 11799.5 | 11711 | 595 |
| 1714408200 | 11753 | -54 | -0.46 | 11793 | 11817.5 | 11753 | 2457 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
