Dark

BTEE
ISH NASDAQ US BTEC UCITS ETF USD DIST
stock LSE

Inactive

Aug 2, 2024

6.77USD-3.009%(-0.21)1,829

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	6.9500	6.9700	6.7700	6.7700	-3.009%	1,829	0.000%
2024-08-01	7.0800	7.0800	6.9900	6.9800	-1.412%	568	-3.009%
2024-07-31	7.0800	7.0900	7.0800	7.0800	+0.568%	1,227	-4.379%
2024-07-30	7.0800	7.0900	7.0600	7.0400	0.000%	37,557	-3.835%
2024-07-29	7.1200	7.1600	7.0400	7.0400	-0.985%	3,474	-3.835%
2024-07-26	7.1000	7.1000	7.1000	7.1100	+0.141%	2,830	-4.782%
2024-07-25	7.0000	7.1500	6.9700	7.1000	+1.719%	9,642	-4.648%
2024-07-24	6.9500	6.9900	6.9500	6.9800	-0.143%	9,796	-3.009%
2024-07-23	7.0200	7.0200	6.9700	6.9900	+0.576%	5,848	-3.147%
2024-07-22	6.9400	6.9700	6.9400	6.9500	+0.579%	2,335	-2.590%
2024-07-19	6.9200	6.9300	6.9100	6.9100	-1.427%	5,309	-2.026%
2024-07-18	7.0600	7.0600	7.0300	7.0100	0.000%	15,084	-3.424%
2024-07-17	7.1200	7.1200	7.0100	7.0100	-1.128%	18,431	-3.424%
2024-07-16	7.0100	7.1000	7.0100	7.0900	+1.431%	2,221	-4.513%
2024-07-15	7.0500	7.0500	6.9900	6.9900	+4.173%	6,048	-3.147%
2024-07-10	6.7000	6.7200	6.7000	6.7100	+1.360%	3,356	+0.894%
2024-07-09	6.6500	6.6600	6.6200	6.6200	+0.455%	7,279	+2.266%
2024-07-08	6.5200	6.6000	6.5200	6.5900	+1.541%	13,877	+2.731%
2024-07-05	6.5000	6.5000	6.4600	6.4900	+0.309%	2,393	+4.314%
2024-07-04	6.4600	6.4700	6.4600	6.4700	0.000%	17,246	+4.637%
2024-07-03	6.5000	6.5500	6.4700	6.4700	-1.221%	10,546	+4.637%
2024-07-02	6.5900	6.5900	6.5500	6.5500	-1.057%	110,640	+3.359%
2024-07-01	6.6300	6.6500	6.6200	6.6200	+0.608%	5,091	+2.266%
2024-06-28	6.6000	6.6000	6.5800	6.5800	-0.454%	2,845	+2.888%
2024-06-27	6.5900	6.6100	6.5800	6.6100	-0.452%	38,484	+2.421%
2024-06-26	6.7200	6.7200	6.6300	6.6400	-1.630%	4,936	+1.958%
2024-06-25	6.7100	6.7500	6.7100	6.7500	+0.297%	23,999	+0.296%
2024-06-24	6.5800	6.7300	6.5700	6.7300	+2.748%	139,817	+0.594%
2024-06-21	6.5600	6.5600	6.5500	6.5500	+1.393%	2,252	+3.359%
2024-06-20	6.4200	6.4200	6.4200	6.4600	+0.780%	23,805	+4.799%
2024-06-19	6.4300	6.4600	6.4100	6.4100	-0.620%	730	+5.616%
2024-06-18	6.4800	6.4800	6.4400	6.4500	-0.309%	6,985	+4.961%
2024-06-17	6.5100	6.5200	6.4700	6.4700	-0.919%	12,258	+4.637%
2024-06-14	6.5400	6.5400	6.5300	6.5300	-0.910%	9,086	+3.675%
2024-06-13	6.5700	6.5700	6.5700	6.5900	-0.453%	406	+2.731%
2024-06-12	6.5600	6.6600	6.5400	6.6200	+1.534%	1,801	+2.266%
2024-06-11	6.5700	6.5700	6.5200	6.5200	0.000%	1,585	+3.834%
2024-06-10	6.6100	6.6100	6.5200	6.5200	-0.761%	160	+3.834%
2024-06-07	6.5800	6.5900	6.5500	6.5700	-0.455%	11,697	+3.044%
2024-06-06	6.6000	6.6000	6.5900	6.6000	+0.304%	2,089	+2.576%
2024-06-05	6.5000	6.5800	6.5000	6.5800	+1.543%	31,598	+2.888%
2024-06-04	6.5100	6.5100	6.4600	6.4800	-1.220%	52,882	+4.475%
2024-06-03	6.4400	6.5700	6.4400	6.5600	+2.660%	24,144	+3.201%
2024-05-31	6.3300	6.4300	6.3300	6.3900	+1.590%	13,751	+5.947%
2024-05-30	6.2900	6.2900	6.2900	6.2900	+0.801%	1,049	+7.631%
2024-05-29	6.2700	6.2700	6.2300	6.2400	-1.732%	5,150	+8.494%
2024-05-28	6.4400	6.4600	6.3400	6.3500	-2.006%	8,604	+6.614%
2024-05-23	6.5700	6.5700	6.4500	6.4800	-0.766%	12,457	+4.475%
2024-05-22	6.4600	6.5100	6.4600	6.5300	+1.240%	4,397	+3.675%
2024-05-21	6.5100	6.5100	6.4500	6.4500	-0.155%	4,558	+4.961%
2024-05-20	6.4200	6.4600	6.4200	6.4600	+0.467%	3,314	+4.799%
2024-05-17	6.4200	6.4300	6.4000	6.4300	-0.464%	4,923	+5.288%
2024-05-16	6.4600	6.4600	6.4600	6.4600	-0.155%	1,787	+4.799%
2024-05-15	6.4100	6.4700	6.4100	6.4700	+1.411%	2,150	+4.637%
2024-05-14	6.3700	6.3800	6.3700	6.3800	+0.157%	1,293	+6.113%
2024-05-13	6.2900	6.2900	6.2900	6.3700	+0.951%	76	+6.279%
2024-05-10	6.3700	6.3700	6.3100	6.3100	-0.158%	35,064	+7.290%
2024-05-09	6.3300	6.3300	6.3300	6.3200	-0.315%	1,982	+7.120%
2024-05-08	6.3300	6.3400	6.3300	6.3400	-0.314%	5,370	+6.782%
2024-05-07	6.3900	6.3900	6.3600	6.3600	+2.415%	2,337	+6.447%
2024-05-02	6.2100	6.2300	6.2000	6.2100	+1.970%	17,416	+9.018%
2024-05-01	6.1200	6.1200	6.0300	6.0900	+0.164%	2,977	+11.166%
2024-04-30	6.0900	6.0900	6.0900	6.0800	-0.328%	452	+11.349%
2024-04-29	6.0000	6.1000	6.0000	6.1000	+1.161%	34,805	+10.984%
2024-04-24	6.0300	6.0300	6.0300	6.0300	-0.331%	16,675	+12.272%
2024-04-23	5.9600	6.0500	5.9600	6.0500	+2.196%	23,647	+11.901%
2024-04-22	5.9200	5.9300	5.9200	5.9200	+0.339%	10,414	+14.358%
2024-04-19	5.8500	5.9300	5.8500	5.9000	-0.506%	148,715	+14.746%
2024-04-18	5.9200	5.9500	5.8900	5.9300	-0.503%	1,223,923	+14.165%
2024-04-17	5.9900	5.9900	5.9600	5.9600	-0.980%	1,161	+13.591%
2024-04-16	5.9990	6.0190	5.9830	6.0190	-0.922%	50,500	+12.477%
2024-04-15	6.1290	6.1290	6.0750	6.0750	-1.026%	2,533	+11.440%
2024-04-12	6.1610	6.1610	6.1460	6.1380	-0.776%	10,595	+10.297%
2024-04-11	6.2040	6.2250	6.1860	6.1860	+0.373%	4,349	+9.441%
2024-04-10	6.2930	6.3020	6.1560	6.1630	-1.502%	20,283	+9.849%
2024-04-09	6.2700	6.2700	6.2700	6.2570	+0.757%	4,913	+8.199%
2024-04-08	6.2180	6.2180	6.1850	6.2100	+0.081%	68,024	+9.018%
2024-04-05	6.2000	6.2000	6.1230	6.2050	-1.320%	57,366	+9.106%
2024-04-04	6.2900	6.2910	6.2890	6.2880	+0.287%	5,733	+7.665%
2024-04-03	6.2460	6.2700	6.2460	6.2700	-0.681%	1,295	+7.974%
2024-04-02	6.4170	6.4170	6.2790	6.3130	-2.002%	20,773	+7.239%
2024-03-28	6.4780	6.5060	6.4420	6.4420	+0.210%	15,154	+5.092%
2024-03-27	6.4170	6.4170	6.4170	6.4285	+0.934%	10,508	+5.312%
2024-03-26	6.3690	6.3690	6.3570	6.3690	+0.189%	2,880	+6.296%
2024-03-25	6.3660	6.3900	6.3510	6.3570	-0.212%	7,467	+6.497%
2024-03-22	6.4320	6.4320	6.3840	6.3705	-0.987%	10,901	+6.271%
2024-03-21	6.4480	6.4630	6.4250	6.4340	+2.176%	35,454	+5.222%
2024-03-20	6.3310	6.3330	6.2700	6.2970	-0.710%	5,502	+7.512%
2024-03-19	6.3200	6.3270	6.3060	6.3420	+0.142%	6,754	+6.749%
2024-03-18	6.2700	6.3500	6.2700	6.3330	+0.087%	24,548	+6.900%
2024-03-15	6.3550	6.3930	6.3210	6.3275	-0.307%	25,558	+6.993%
2024-03-14	6.4290	6.4290	6.3480	6.3470	-1.757%	6,386	+6.665%
2024-03-13	6.4190	6.4620	6.4190	6.4605	+0.381%	4,348	+4.791%
2024-03-12	6.4780	6.4840	6.4540	6.4360	-0.771%	34,285	+5.190%
2024-03-11	6.4970	6.4970	6.4860	6.4860	-0.292%	9,614	+4.379%
2024-03-08	6.4600	6.5210	6.4600	6.5050	+0.487%	13,257	+4.074%
2024-03-06	6.4450	6.4450	6.4450	6.4735	+0.739%	1,344	+4.580%
2024-03-05	6.4700	6.5000	6.4250	6.4260	-0.649%	24,821	+5.353%
2024-03-04	6.5260	6.5990	6.4620	6.4680	-1.432%	11,696	+4.669%
2024-03-01	6.4050	6.5780	6.3990	6.5620	+1.351%	10,277	+3.170%
2024-02-29	6.5700	6.5870	6.4700	6.4745	-1.931%	41,329	+4.564%
2024-02-28	6.6400	6.6640	6.6020	6.6020	+0.871%	1,582	+2.545%
2024-02-26	6.4910	6.5480	6.4910	6.5450	+0.299%	15,675	+3.438%
2024-02-23	6.4750	6.5400	6.4580	6.5255	+1.438%	12,174	+3.747%
2024-02-22	6.3640	6.4310	6.3640	6.4330	+1.323%	6,145	+5.239%
2024-02-21	6.3610	6.3630	6.3380	6.3490	-0.400%	2,298	+6.631%
2024-02-20	6.3900	6.4100	6.3780	6.3745	-0.094%	54,773	+6.204%
2024-02-19	6.4070	6.4150	6.4060	6.3805	-0.437%	14,856	+6.105%
2024-02-16	6.4310	6.4310	6.4300	6.4085	+0.384%	12,069	+5.641%
2024-02-15	6.3610	6.4140	6.3610	6.3840	+1.382%	7,222	+6.046%
2024-02-14	6.2470	6.2910	6.2470	6.2970	-0.111%	7,250	+7.512%
2024-02-13	6.4000	6.4000	6.2770	6.3040	-0.989%	2,942	+7.392%
2024-02-12	6.3320	6.3800	6.3300	6.3670	+0.553%	52,996	+6.330%
2024-02-09	6.3240	6.3360	6.3220	6.3320	+0.876%	23,301	+6.917%
2024-02-08	6.3030	6.3030	6.2750	6.2770	-1.189%	19,725	+7.854%
2024-02-07	6.4210	6.4210	6.3450	6.3525	-0.610%	16,818	+6.572%
2024-02-06	6.3700	6.4050	6.3480	6.3915	+1.356%	24,389	+5.922%
2024-02-05	6.2910	6.3310	6.2840	6.3060	-0.583%	6,056	+7.358%
2024-02-02	6.4410	6.4620	6.3320	6.3430	-0.338%	13,825	+6.732%
2024-02-01	6.4610	6.4610	6.3400	6.3645	-0.741%	20,685	+6.371%
2024-01-31	6.4390	6.4570	6.4120	6.4120	-0.458%	22,038	+5.583%
2024-01-30	6.5760	6.5760	6.4170	6.4415	+0.117%	75,177	+5.100%
2024-01-29	6.4580	6.4590	6.3810	6.4340	+0.421%	20,765	+5.222%
2024-01-26	6.4140	6.4460	6.4130	6.4070	+0.047%	9,076	+5.666%
2024-01-25	6.3920	6.4040	6.3920	6.4040	-0.156%	10,066	+5.715%
2024-01-24	6.4590	6.4900	6.4010	6.4140	+0.541%	109,862	+5.550%
2024-01-23	6.4080	6.4090	6.3870	6.3795	+0.047%	57,815	+6.121%
2024-01-22	6.3190	6.3790	6.3180	6.3765	+0.496%	189,286	+6.171%
2024-01-19	6.3720	6.3720	6.3260	6.3450	+0.158%	46,272	+6.698%
2024-01-18	6.3930	6.4070	6.3100	6.3350	-0.705%	150,589	+6.867%
2024-01-17	6.3910	6.3910	6.3360	6.3800	-0.762%	50,221	+6.113%
2024-01-16	6.4320	6.4320	6.3950	6.4290	-0.948%	23,449	+5.304%
2024-01-15	6.4950	6.4970	6.4800	6.4905	-0.131%	16,519	+4.306%
2024-01-12	6.4830	6.5730	6.4690	6.4990	+1.183%	19,541	+4.170%
2024-01-11	6.5600	6.5600	6.4200	6.4230	-1.169%	9,725	+5.402%
2024-01-10	6.5710	6.5990	6.4990	6.4990	-0.869%	6,529	+4.170%
2024-01-09	6.5340	6.5770	6.5340	6.5560	+2.350%	10,496	+3.264%
2024-01-08	6.4160	6.4310	6.3600	6.4055	-0.257%	12,892	+5.690%
2024-01-05	6.4320	6.4490	6.3520	6.4220	-0.218%	5,477	+5.419%
2024-01-04	6.4240	6.4360	6.3890	6.4360	-0.023%	7,753	+5.190%
2024-01-03	6.4890	6.4890	6.4140	6.4375	-0.433%	14,384	+5.165%
2024-01-02	6.3280	6.4800	6.2860	6.4655	+1.292%	21,855	+4.710%
2023-12-29	6.3500	6.4070	6.3500	6.3830	-0.545%	579	+6.063%
2023-12-28	6.3990	6.4400	6.3990	6.4180	+1.519%	3,407	+5.485%
2023-12-27	6.2940	6.3470	6.2940	6.3220	+3.267%	14,296	+7.086%
2023-12-22	6.0710	6.1240	6.0560	6.1220	+0.981%	34,082	+10.585%
2023-12-21	6.0310	6.0310	6.0300	6.0625	-0.533%	8,506	+11.670%
2023-12-20	6.2000	6.2410	6.0900	6.0950	-0.789%	143,823	+11.075%
2023-12-19	6.0940	6.0940	6.0900	6.1435	+1.428%	6,334	+10.198%
2023-12-18	6.1390	6.1390	6.0950	6.0570	-0.737%	1,878	+11.772%
2023-12-15	6.1280	6.1280	6.0950	6.1020	-0.901%	36,549	+10.947%
2023-12-14	6.1500	6.1840	6.1170	6.1575	+2.934%	8,997	+9.947%
2023-12-13	5.8980	5.9820	5.8980	5.9820	+2.449%	992	+13.173%
2023-12-12	5.8200	5.8390	5.8200	5.8390	+1.911%	3,983	+15.945%
2023-12-11	5.7880	5.7900	5.7610	5.7295	-0.985%	28,222	+18.160%
2023-12-08	5.7980	5.7980	5.7730	5.7865	-0.017%	3,850	+16.996%
2023-12-07	5.7500	5.7500	5.7500	5.7875	-0.473%	4,082	+16.976%
2023-12-06	5.7660	5.7730	5.7660	5.8150	+1.271%	8,960	+16.423%
2023-12-05	5.7340	5.7340	5.7170	5.7420	+1.485%	5,303	+17.903%
2023-12-01	5.5870	5.6580	5.5870	5.6580	+0.177%	12,059	+19.654%
2023-11-30	5.5460	5.6520	5.5460	5.6480	+1.949%	62,141	+19.865%
2023-11-29	5.5470	5.5600	5.5470	5.5400	+1.012%	13,839	+22.202%
2023-11-28	5.4970	5.4970	5.4670	5.4845	-0.255%	4,079	+23.439%
2023-11-27	5.5210	5.5210	5.5180	5.4985	-0.821%	1,225	+23.124%
2023-11-24	5.5310	5.5310	5.5310	5.5440	+0.344%	1,886	+22.114%
2023-11-23	5.4470	5.5330	5.4470	5.5250	+0.519%	444	+22.534%
2023-11-22	5.4850	5.5160	5.4850	5.4965	-0.127%	1,684	+23.169%
2023-11-21	5.5000	5.5000	5.5000	5.5035	-0.506%	1,720	+23.013%
2023-11-20	5.4910	5.5130	5.4670	5.5315	+1.050%	21,717	+22.390%
2023-11-17	5.4810	5.5090	5.4770	5.4740	-1.352%	2,085	+23.676%
2023-11-15	5.5130	5.5500	5.5130	5.5490	+0.671%	3,616	+22.004%
2023-11-14	5.5040	5.5240	5.5040	5.5120	+3.240%	1,827	+22.823%
2023-11-13	5.3710	5.3760	5.3200	5.3390	+0.291%	4,740	+26.803%
2023-11-10	5.3700	5.3700	5.3440	5.3235	-1.925%	781	+27.172%
2023-11-09	5.5600	5.5600	5.5600	5.4280	-2.031%	493	+24.724%
2023-11-08	5.6170	5.6210	5.6100	5.5405	-1.406%	24,984	+22.191%
2023-11-07	5.5720	5.5940	5.5660	5.6195	-0.231%	37,166	+20.473%
2023-11-06	5.5610	5.6260	5.5610	5.6325	-0.221%	11,226	+20.195%
2023-11-03	5.5420	5.5470	5.5250	5.6450	+2.964%	5,989	+19.929%
2023-11-02	5.4680	5.4930	5.4300	5.4825	+1.735%	1,934	+23.484%
2023-11-01	5.3720	5.3960	5.3700	5.3890	+1.192%	7,023	+25.626%
2023-10-31	5.3130	5.3390	5.3130	5.3255	-0.131%	50,451	+27.124%
2023-10-30	5.3200	5.3280	5.3130	5.3325	-0.168%	3,896	+26.957%
2023-10-27	5.3530	5.4280	5.3300	5.3415	-1.675%	17,422	+26.743%
2023-10-26	5.4200	5.4200	5.4200	5.4325	-0.549%	842	+24.620%
2023-10-25	5.4840	5.4840	5.4720	5.4625	-0.952%	5,170	+23.936%
2023-10-24	5.4440	5.5230	5.4440	5.5150	+0.841%	13,668	+22.756%
2023-10-23	5.5190	5.5190	5.4640	5.4690	-1.112%	6,209	+23.789%
2023-10-20	5.6020	5.6020	5.5030	5.5305	-1.750%	8,832	+22.412%
2023-10-19	5.6170	5.6290	5.6080	5.6290	-0.811%	7,637	+20.270%
2023-10-18	5.6770	5.6770	5.6770	5.6750	-1.261%	179	+19.295%
2023-10-17	5.7500	5.7620	5.7410	5.7475	+0.157%	14,272	+17.790%
2023-10-16	5.7200	5.7270	5.6880	5.7385	+0.923%	18,971	+17.975%
2023-10-13	5.6160	5.7030	5.6160	5.6860	-0.880%	9,759	+19.064%
2023-10-12	5.7910	5.8460	5.7670	5.7365	-0.347%	36,652	+18.016%
2023-10-11	5.7790	5.7940	5.7630	5.7565	+0.026%	20,953	+17.606%
2023-10-10	5.7350	5.7450	5.7170	5.7550	+1.187%	45,696	+17.637%
2023-10-09	5.7290	5.7470	5.7130	5.6875	-0.620%	39,295	+19.033%
2023-10-06	5.6510	5.7350	5.6510	5.7230	+2.636%	52,949	+18.295%
2023-10-03	5.6650	5.6650	5.6010	5.5760	-2.150%	39,972	+21.413%
2023-10-02	5.7540	5.7540	5.6850	5.6985	-0.999%	46,052	+18.803%
2023-09-29	5.7860	5.8010	5.7670	5.7560	-0.139%	1,598	+17.616%
2023-09-28	5.7700	5.7700	5.7470	5.7640	-0.113%	16,487	+17.453%
2023-09-27	5.7570	5.7730	5.7570	5.7705	+0.365%	4,133	+17.321%
2023-09-26	5.6980	5.7640	5.6980	5.7495	+0.789%	89,301	+17.749%
2023-09-25	5.7410	5.7410	5.6850	5.7045	-0.679%	1,694	+18.678%
2023-09-22	5.7610	5.7700	5.7520	5.7435	-1.896%	5,701	+17.872%
2023-09-20	5.8400	5.8630	5.8340	5.8545	+0.792%	2,813	+15.638%
2023-09-19	5.8380	5.8390	5.8160	5.8085	-0.343%	21,613	+16.553%
2023-09-18	5.8170	5.8170	5.8140	5.8285	-1.429%	3,517	+16.153%
2023-09-15	5.9720	5.9720	5.9130	5.9130	-0.547%	7,362	+14.493%
2023-09-14	5.9150	5.9150	5.9150	5.9455	-0.185%	168	+13.868%
2023-09-13	5.8630	5.9410	5.8630	5.9565	+0.269%	938	+13.657%
2023-09-12	5.9330	5.9640	5.9290	5.9405	-0.042%	5,302	+13.963%
2023-09-11	5.9300	5.9600	5.9270	5.9430	-0.034%	4,768	+13.916%
2023-09-08	5.8830	5.9000	5.8750	5.9450	+0.848%	30,563	+13.877%
2023-09-07	5.9090	5.9250	5.9070	5.8950	+0.272%	1,242	+14.843%
2023-09-06	5.9210	5.9210	5.8790	5.8790	-1.861%	6,671	+15.156%
2023-09-05	6.0000	6.0000	6.0000	5.9905	-0.300%	330	+13.012%
2023-09-04	6.0430	6.0430	6.0430	6.0085	-0.414%	4,688	+12.674%
2023-09-01	5.8920	5.9910	5.8920	6.0335	+0.366%	10,794	+12.207%
2023-08-31	6.0020	6.0020	6.0020	6.0115	-0.091%	776	+12.617%
2023-08-30	6.0250	6.0250	6.0250	6.0170	+0.543%	1,371	+12.515%
2023-08-29	6.0510	6.0510	5.9510	5.9845	+1.338%	18,184	+13.126%
2023-08-25	5.8800	5.8800	5.8800	5.9055	-0.371%	1,613	+14.639%
2023-08-24	5.9630	5.9630	5.9390	5.9275	-0.820%	7,441	+14.213%
2023-08-23	5.8760	5.9880	5.8760	5.9765	+1.754%	23,095	+13.277%
2023-08-21	5.8520	5.8640	5.8510	5.8735	+0.462%	7,639	+15.263%
2023-08-18	5.8310	5.8310	5.8310	5.8465	-0.145%	957	+15.796%
2023-08-17	5.8650	5.8770	5.8650	5.8550	-1.514%	11,802	+15.628%
2023-08-15	5.9270	5.9270	5.9270	5.9450	+0.101%	169	+13.877%
2023-08-14	5.9310	5.9310	5.9310	5.9390	-0.025%	81	+13.992%
2023-08-11	5.9880	5.9880	5.9370	5.9405	-0.719%	6,018	+13.963%
2023-08-10	5.9640	6.0180	5.9640	5.9835	+0.741%	12,287	+13.144%
2023-08-09	5.9140	5.9510	5.9140	5.9395	+1.426%	14,653	+13.983%
2023-08-07	5.9260	5.9260	5.8600	5.8560	-1.348%	807	+15.608%
2023-08-04	5.9400	5.9410	5.9400	5.9360	+0.670%	2,627	+14.050%
2023-08-03	5.8650	5.8820	5.8560	5.8965	-0.034%	1,254	+14.814%
2023-08-02	5.9100	5.9100	5.8800	5.8985	-0.287%	7,627	+14.775%
2023-08-01	5.9940	5.9950	5.9270	5.9155	-0.880%	10,153	+14.445%
2023-07-28	5.9350	5.9620	5.9350	5.9680	+0.981%	7,275	+13.438%
2023-07-26	6.0000	6.0000	5.9390	5.9100	-0.822%	35,797	+14.552%
2023-07-25	5.9700	5.9700	5.9390	5.9590	-0.326%	6,448	+13.610%
2023-07-24	6.0410	6.0410	6.0340	5.9785	-1.190%	1,177	+13.239%
2023-07-20	6.0100	6.0300	6.0100	6.0505	+0.033%	3,433	+11.892%
2023-07-19	6.0250	6.0260	6.0250	6.0485	+0.641%	8,012	+11.929%
2023-07-17	5.9200	5.9760	5.9200	6.0100	+1.503%	144,365	+12.646%
2023-07-14	5.9500	5.9500	5.9500	5.9210	-0.546%	1,003	+14.339%
2023-07-13	5.9500	5.9500	5.9500	5.9535	-0.084%	117	+13.715%
2023-07-12	5.9340	5.9340	5.9340	5.9585	+1.811%	26	+13.619%
2023-07-11	5.8710	5.8760	5.8670	5.8525	+1.088%	1,025	+15.677%
2023-07-07	5.8300	5.8300	5.8000	5.7895	-0.190%	2,177	+16.936%
2023-07-06	5.8900	5.8900	5.8750	5.8005	-1.586%	27,009	+16.714%
2023-07-05	5.8870	5.8910	5.8610	5.8940	+0.247%	26,739	+14.863%
2023-07-04	5.8890	5.8890	5.8890	5.8795	+0.393%	298	+15.146%
2023-07-03	5.8950	5.8990	5.8620	5.8565	-0.838%	24,565	+15.598%
2023-06-30	5.8740	5.9200	5.8740	5.9060	+0.314%	25,101	+14.629%
2023-06-29	5.8930	5.9050	5.8700	5.8875	+0.392%	12,381	+14.989%
2023-06-28	5.8510	5.8740	5.8230	5.8645	-0.051%	14,814	+15.440%
2023-06-27	5.9470	5.9480	5.8660	5.8675	-1.146%	10,248	+15.381%
2023-06-26	5.9260	6.0390	5.9260	5.9355	-1.026%	8,834	+14.059%
2023-06-23	6.0780	6.0780	6.0090	5.9970	-1.292%	4,568	+12.890%
2023-06-22	6.0740	6.0760	6.0550	6.0755	+0.355%	19,830	+11.431%
2023-06-21	6.1040	6.1050	6.0580	6.0540	-0.509%	5,350	+11.827%
2023-06-20	6.0920	6.0960	6.0820	6.0850	-0.507%	57,511	+11.257%
2023-06-19	6.2190	6.2190	6.1320	6.1160	-0.326%	8,464	+10.693%
2023-06-16	6.1930	6.1930	6.1310	6.1360	+0.524%	14,586	+10.332%
2023-06-15	6.0570	6.0940	6.0570	6.1040	-0.294%	37,006	+10.911%
2023-06-14	6.1620	6.1740	6.1620	6.1220	+0.041%	19,095	+10.585%
2023-06-13	6.1090	6.1160	6.0870	6.1195	+1.090%	70,003	+10.630%
2023-06-12	5.9750	6.0870	5.9750	6.0535	+0.640%	8,992	+11.836%
2023-06-09	6.0260	6.0450	6.0260	6.0150	-0.183%	1,427	+12.552%
2023-06-08	6.0490	6.0490	6.0100	6.0260	+0.042%	30,103	+12.346%
2023-06-07	6.0350	6.0350	6.0110	6.0235	-0.389%	21,645	+12.393%
2023-06-06	6.0460	6.0470	6.0400	6.0470	+0.008%	15,742	+11.956%
2023-06-05	6.1140	6.1140	6.0420	6.0465	+1.784%	3,440	+11.966%
2023-06-01	5.8340	5.9430	5.8330	5.9405	+1.201%	67,918	+13.963%
2023-05-31	5.9050	5.9500	5.8590	5.8700	+0.196%	12,166	+15.332%
2023-05-30	5.9300	5.9500	5.8720	5.8585	-0.905%	5,393	+15.559%
2023-05-26	5.9120	5.9360	5.9050	5.9120	+0.017%	13,011	+14.513%
2023-05-25	6.0260	6.0260	6.0150	5.9110	-2.281%	35,068	+14.532%
2023-05-24	6.0300	6.0910	6.0300	6.0490	-2.025%	15,734	+11.919%
2023-05-23	6.1050	6.1050	6.0950	6.1740	+0.973%	15,333	+9.653%
2023-05-22	6.0710	6.1360	6.0690	6.1145	+0.700%	2,654	+10.720%
2023-05-19	6.0490	6.0870	6.0480	6.0720	+0.881%	7,128	+11.495%
2023-05-18	6.0120	6.0120	6.0120	6.0190	+0.250%	4,807	+12.477%
2023-05-17	6.0210	6.0210	5.9790	6.0040	-0.580%	4,946	+12.758%
2023-05-16	6.1230	6.1420	6.0270	6.0390	-2.076%	468,578	+12.105%
2023-05-15	6.1270	6.1410	6.1270	6.1670	+1.190%	5,011	+9.778%
2023-05-12	6.0910	6.1380	6.0910	6.0945	+0.107%	13,200	+11.084%
2023-05-11	6.1860	6.1860	6.1160	6.0880	-0.750%	18,382	+11.202%
2023-05-10	6.1000	6.1350	6.1000	6.1340	+0.253%	6,505	+10.368%
2023-05-09	6.1300	6.1310	6.1090	6.1185	-0.617%	8,201	+10.648%
2023-05-05	6.1260	6.1260	6.1260	6.1565	+1.576%	210	+9.965%
2023-05-04	6.0700	6.0700	6.0300	6.0610	-0.509%	2,190	+11.698%
2023-05-03	6.0680	6.1110	6.0680	6.0920	+0.528%	23,449	+11.129%
2023-05-02	6.1210	6.1210	6.1110	6.0600	+0.074%	11,355	+11.716%
2023-04-28	6.0050	6.0380	5.9770	6.0555	+1.263%	100,109	+11.799%
2023-04-27	6.0060	6.0060	5.9760	5.9800	-0.449%	10,640	+13.211%
2023-04-26	6.0120	6.0120	5.9930	6.0070	-2.246%	7,447	+12.702%
2023-04-25	6.1440	6.1780	6.1440	6.1450	-0.284%	60,661	+10.171%
2023-04-24	6.1820	6.2030	6.1610	6.1625	-0.170%	9,717	+9.858%
2023-04-21	6.1200	6.1510	6.1190	6.1730	+0.718%	8,855	+9.671%
2023-04-20	6.1750	6.1750	6.1400	6.1290	-0.309%	41,335	+10.458%
2023-04-19	6.1310	6.1500	6.1310	6.1480	+0.392%	4,042	+10.117%
2023-04-18	6.2420	6.2420	6.1130	6.1240	-1.026%	54,835	+10.549%
2023-04-17	6.1620	6.2010	6.1470	6.1875	+1.335%	55,509	+9.414%
2023-04-14	6.1540	6.1760	6.1340	6.1060	-0.852%	48,209	+10.875%
2023-04-13	5.9750	6.1480	5.9750	6.1585	+1.751%	20,471	+9.929%
2023-04-12	6.0570	6.0950	6.0550	6.0525	-0.008%	13,996	+11.855%
2023-04-11	6.0650	6.0840	6.0380	6.0530	+0.157%	3,800	+11.845%
2023-04-06	6.0310	6.0480	6.0310	6.0435	+0.616%	24,933	+12.021%
2023-04-05	5.9900	5.9900	5.9900	6.0065	+0.309%	223	+12.711%
2023-04-03	5.9870	6.0100	5.9800	5.9880	+0.377%	35,730	+13.059%
2023-03-31	5.9090	5.9350	5.9090	5.9655	+0.769%	1,750	+13.486%
2023-03-29	5.9010	5.9450	5.9010	5.9200	+0.706%	4,412	+14.358%
2023-03-28	5.8630	5.8630	5.8520	5.8785	+0.290%	740	+15.165%
2023-03-27	5.8590	5.9560	5.8380	5.8615	+1.244%	11,596	+15.499%
2023-03-24	5.7650	5.7700	5.7520	5.7895	-0.095%	27,030	+16.936%
2023-03-23	5.7710	5.8000	5.7710	5.7950	+0.182%	13,741	+16.825%
2023-03-22	5.8260	5.8260	5.7800	5.7845	-0.763%	36,351	+17.037%
2023-03-21	5.8580	5.8620	5.8290	5.8290	+0.561%	76,544	+16.143%
2023-03-20	5.7700	5.7930	5.7700	5.7965	+0.355%	1,511	+16.795%
2023-03-17	5.8510	5.8800	5.7560	5.7760	-0.918%	8,563	+17.209%
2023-03-16	5.7970	5.8310	5.7720	5.8295	+0.535%	21,013	+16.133%
2023-03-15	5.8430	5.8430	5.7970	5.7985	-0.634%	3,735	+16.754%
2023-03-14	5.8550	5.8790	5.8300	5.8355	+0.266%	56,543	+16.014%
2023-03-13	5.6420	5.8520	5.6410	5.8200	+1.624%	9,481	+16.323%
2023-03-10	5.7000	5.7290	5.6590	5.7270	-1.598%	21,582	+18.212%
2023-03-09	5.8350	5.8350	5.8350	5.8200	-0.479%	13,637	+16.323%
2023-03-08	5.8500	5.8500	5.8500	5.8480	-1.057%	1,403	+15.766%
2023-03-07	5.9000	5.9000	5.8950	5.9105	-1.063%	9,684	+14.542%
2023-03-06	6.0170	6.0420	5.9800	5.9740	+0.142%	3,192	+13.324%
2023-03-03	5.9470	5.9500	5.9440	5.9655	+0.675%	8,498	+13.486%
2023-03-01	5.9630	5.9630	5.9200	5.9255	+0.254%	36,664	+14.252%
2023-02-28	5.8890	5.9130	5.8890	5.9105	+0.025%	13,241	+14.542%
2023-02-27	5.8770	5.9400	5.8770	5.9090	-0.169%	14,074	+14.571%
2023-02-24	5.9500	5.9610	5.9500	5.9190	-1.086%	4,717	+14.377%
2023-02-23	6.0080	6.0080	6.0080	5.9840	-0.606%	17,548	+13.135%
2023-02-22	6.0240	6.0240	6.0090	6.0205	-0.791%	10,050	+12.449%
2023-02-21	6.1450	6.1450	6.0760	6.0685	-1.373%	74,884	+11.560%
2023-02-20	6.1520	6.1570	6.1400	6.1530	+0.753%	19,588	+10.028%
2023-02-17	6.0520	6.0890	6.0290	6.1070	-0.180%	26,961	+10.856%
2023-02-16	6.1810	6.1950	6.1320	6.1180	-0.301%	8,105	+10.657%
2023-02-15	6.1400	6.1400	6.1300	6.1365	-0.049%	14,505	+10.323%
2023-02-14	6.2000	6.2000	6.2000	6.1395	-0.244%	142	+10.270%
2023-02-13	6.2000	6.2000	6.1340	6.1545	+0.753%	5,629	+10.001%
2023-02-10	6.0940	6.0940	6.0940	6.1085	-0.860%	35	+10.829%
2023-02-09	6.1750	6.1750	6.1600	6.1615	-0.677%	10,230	+9.876%
2023-02-07	6.2520	6.2520	6.2520	6.2035	-1.851%	2,330	+9.132%
2023-02-06	6.3100	6.3210	6.2420	6.3205	-0.095%	15,769	+7.112%
2023-02-03	6.3230	6.3390	6.3030	6.3265	+0.813%	8,616	+7.010%
2023-02-02	6.2660	6.2910	6.2660	6.2755	+0.763%	12,451	+7.880%
2023-02-01	6.3060	6.3060	6.2240	6.2280	-1.104%	44,345	+8.703%
2023-01-31	6.1680	6.2940	6.1680	6.2975	+0.415%	14,831	+7.503%
2023-01-30	6.2990	6.2990	6.2700	6.2715	-0.893%	6,746	+7.949%
2023-01-27	6.3080	6.3610	6.3080	6.3280	+0.532%	473	+6.985%
2023-01-26	6.4400	6.4400	6.2860	6.2945	-0.087%	64,222	+7.554%
2023-01-25	6.2990	6.3120	6.2830	6.3000	-0.253%	53,149	+7.460%
2023-01-24	6.3610	6.3610	6.2940	6.3160	+0.381%	5,336	+7.188%
2023-01-23	6.2820	6.3130	6.2570	6.2920	+1.255%	4,949	+7.597%
2023-01-20	6.2380	6.2380	6.2020	6.2140	+0.105%	5,377	+8.948%
2023-01-19	6.2900	6.2900	6.2000	6.2075	-1.609%	26,486	+9.062%
2023-01-18	6.3500	6.3800	6.3160	6.3090	-0.127%	8,789	+7.307%
2023-01-17	6.3200	6.3360	6.3200	6.3170	-0.032%	5,755	+7.171%
2023-01-16	6.3230	6.3230	6.3230	6.3190	-0.111%	1,047	+7.137%
2023-01-13	6.2940	6.3480	6.2940	6.3260	+2.595%	4,439	+7.019%
2023-01-12	6.1960	6.2000	6.1290	6.1660	+0.195%	23,048	+9.796%
2023-01-11	6.2040	6.2040	6.1680	6.1540	-0.016%	3,543	+10.010%
2023-01-10	6.0280	6.1590	6.0240	6.1550	-0.122%	5,405	+9.992%

.dark-mode .Bj6PTZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Bj6PTZ{ color: #333333; background-color: white; border: 2px solid #333333; }BTEEISH NASDAQ US BTEC UCITS ETF USD DISTstock LSE

BTEE
ISH NASDAQ US BTEC UCITS ETF USD DIST
stock LSE