Dark

C300
INVESCO S&P CHINA A 300 SWAP UCITS ETF
stock LSE

Inactive

Jul 26, 2024

4.29USD-2.500%(-0.11)61

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-07-26	4.2800	4.2800	4.2800	4.29000	-2.500%	61	0.000%
2024-07-17	4.4300	4.4300	4.4300	4.40000	+1.852%	5,668	-2.500%
2024-07-10	4.3100	4.3100	4.3100	4.32000	+0.232%	1	-0.694%
2024-07-09	4.3200	4.3200	4.3200	4.31000	+0.701%	1	-0.464%
2024-07-05	4.2900	4.2900	4.2600	4.28000	-1.155%	2,627	+0.234%
2024-07-02	4.3200	4.3200	4.3200	4.33000	0.000%	290,713	-0.924%
2024-07-01	4.3000	4.3400	4.3000	4.33000	-0.230%	45,596	-0.924%
2024-06-24	4.3400	4.3400	4.3400	4.34000	-1.810%	1,446	-1.152%
2024-06-10	4.4300	4.4300	4.4300	4.42000	-0.226%	2,000	-2.941%
2024-06-07	4.4200	4.4200	4.4200	4.43000	+0.226%	30	-3.160%
2024-06-03	4.4000	4.4000	4.4000	4.42000	-4.329%	699	-2.941%
2024-05-17	4.6000	4.6000	4.6000	4.62000	+1.538%	1,862	-7.143%
2024-05-14	4.5700	4.5700	4.5600	4.55000	-0.655%	304	-5.714%
2024-05-07	4.5900	4.5900	4.5900	4.58000	+0.439%	596	-6.332%
2024-05-02	4.5300	4.5300	4.5200	4.56000	-98.728%	47,182	-5.921%
2024-05-01	359.7000	359.7000	359.7000	358.48000	+7,866.222%	1	-98.803%
2024-04-30	4.5000	4.5000	4.5000	4.50000	-0.442%	20,000	-4.667%
2024-04-29	4.4700	4.4700	4.4700	4.52000	+2.262%	20	-5.088%
2024-04-26	4.4100	4.4100	4.4100	4.42000	+1.843%	209	-2.941%
2024-04-25	4.3200	4.3200	4.3200	4.34000	+0.231%	130	-1.152%
2024-04-23	4.3300	4.3300	4.3300	4.33000	-1.591%	23	-0.924%
2024-04-17	4.4000	4.4000	4.4000	4.40000	+1.283%	45	-2.500%
2024-04-16	4.3475	4.3475	4.3475	4.34425	-1.396%	1,500	-1.249%
2024-04-03	4.4080	4.4100	4.3725	4.40575	-0.384%	1,468	-2.627%
2024-04-02	4.3960	4.4360	4.3960	4.42275	+1.422%	5,001	-3.002%
2024-03-28	4.3460	4.3555	4.3345	4.36075	+0.121%	1,706	-1.622%
2024-03-26	4.3555	4.3570	4.3555	4.35550	+0.178%	136	-1.504%
2024-03-25	4.3545	4.3610	4.3365	4.34775	+0.035%	918	-1.328%
2024-03-22	4.3450	4.3625	4.3385	4.34625	-1.946%	11,188	-1.294%
2024-03-20	4.4260	4.4485	4.4195	4.43250	+0.034%	3,467	-3.215%
2024-03-19	4.4210	4.4460	4.4150	4.43100	+0.453%	4,923	-3.182%
2024-03-15	4.4330	4.4330	4.4110	4.41100	+0.095%	18,585	-2.743%
2024-03-14	4.4360	4.4415	4.4360	4.40680	+26.342%	1,150	-2.650%
2024-03-11	3.4570	3.4600	3.4570	3.48800	-17.629%	200	+22.993%
2024-02-28	4.2335	4.2335	4.2330	4.23450	-1.638%	300	+1.311%
2024-02-27	4.2960	4.2960	4.2960	4.30500	+0.624%	139	-0.348%
2024-02-22	4.2810	4.2810	4.2810	4.27830	+4.558%	55	+0.273%
2024-02-07	4.0845	4.0845	4.0845	4.09180	+6.212%	1,129	+4.844%
2024-02-02	3.8925	3.8925	3.8295	3.85250	-3.361%	4,849	+11.356%
2024-01-31	3.9865	3.9865	3.9865	3.98650	-3.603%	9,581	+7.613%
2024-01-26	4.1360	4.1360	4.1240	4.13550	+27.580%	182	+3.736%
2024-01-25	3.2450	3.2450	3.2450	3.24150	+3.662%	1	+32.346%
2024-01-17	3.1350	3.1350	3.1350	3.12700	-22.990%	6	+37.192%
2024-01-09	4.0610	4.0610	4.0610	4.06050	-2.333%	49	+5.652%
2024-01-04	4.1590	4.1590	4.1480	4.15750	+24.756%	628	+3.187%
2024-01-03	3.3230	3.3230	3.3160	3.33250	+3.269%	30,754	+28.732%
2023-12-20	3.2500	3.2500	3.2500	3.22700	-1.706%	2	+32.941%
2023-12-14	3.2870	3.2870	3.2815	3.28300	-21.309%	186	+30.673%
2023-12-07	4.1690	4.1690	4.1690	4.17200	+25.985%	693	+2.828%
2023-12-06	3.3355	3.3355	3.3355	3.31150	-23.220%	1	+29.549%
2023-11-29	4.3210	4.3210	4.3210	4.31300	-0.919%	100	-0.533%
2023-11-28	4.3340	4.3340	4.3215	4.35300	-0.446%	1,690	-1.447%
2023-11-17	4.3720	4.3925	4.3575	4.37250	-1.253%	7,481	-1.887%
2023-11-15	4.3850	4.3850	4.3850	4.42800	+3.073%	230	-3.117%
2023-10-30	4.3050	4.3050	4.3050	4.29600	+2.689%	60	-0.140%
2023-10-20	4.1850	4.1850	4.1770	4.18350	-0.464%	2,271	+2.546%
2023-10-19	4.2070	4.2080	4.1995	4.20300	-3.986%	1,416	+2.070%
2023-10-16	4.3440	4.3580	4.3440	4.37750	-0.353%	1,924	-1.999%
2023-10-13	4.3800	4.3860	4.3680	4.39300	-0.566%	5,707	-2.345%
2023-10-12	4.4660	4.4660	4.3895	4.41800	-1.174%	162,671	-2.897%
2023-10-11	4.4070	4.4630	4.3960	4.47050	+0.528%	3,842	-4.038%
2023-10-10	4.4260	4.4725	4.4225	4.44700	+22.659%	4,068	-3.530%
2023-10-06	3.6280	3.6280	3.6280	3.62550	+0.876%	100	+18.329%
2023-10-05	3.6060	3.6060	3.6060	3.59400	-0.153%	100	+19.366%
2023-10-04	3.5970	3.6060	3.5970	3.59950	-1.167%	200	+19.183%
2023-10-03	3.6480	3.6480	3.6480	3.64200	-0.749%	100	+17.792%
2023-10-02	3.6650	3.6780	3.6650	3.66950	-0.245%	200	+16.910%
2023-09-29	3.6910	3.6910	3.6910	3.67850	-17.762%	100	+16.624%
2023-09-28	4.4590	4.4730	4.4540	4.47300	+0.314%	3,886	-4.091%
2023-09-27	4.4440	4.4765	4.4340	4.45900	+0.304%	1,908	-3.790%
2023-09-26	4.4380	4.4660	4.4360	4.44550	-0.414%	3,210	-3.498%
2023-09-25	4.4510	4.4790	4.4500	4.46400	+1.547%	1,268	-3.898%
2023-09-21	4.4080	4.4185	4.3680	4.39600	+21.705%	2,052	-2.411%
2023-09-20	3.6160	3.6160	3.6160	3.61200	+0.333%	100	+18.771%
2023-09-19	3.6100	3.6100	3.6100	3.60000	-19.228%	100	+19.167%
2023-09-18	4.4690	4.4690	4.4570	4.45700	+0.112%	1,617	-3.747%
2023-09-15	4.4600	4.4750	4.4340	4.45200	-1.155%	3,793	-3.639%
2023-09-14	4.4790	4.5105	4.4680	4.50400	-0.321%	4,415	-4.751%
2023-09-13	4.4930	4.5340	4.4930	4.51850	-0.287%	894	-5.057%
2023-09-12	4.5260	4.5420	4.4960	4.53150	+1.478%	1,648	-5.329%
2023-09-07	4.4780	4.4810	4.4400	4.46550	-2.276%	3,521	-3.930%
2023-09-06	4.5710	4.6010	4.5710	4.56950	+25.346%	2,016	-6.117%
2023-09-05	3.6500	3.6500	3.6500	3.64550	-0.668%	100	+17.679%
2023-09-04	3.6770	3.6770	3.6770	3.67000	+0.479%	100	+16.894%
2023-09-01	3.6040	3.6040	3.6040	3.65250	-19.619%	100	+17.454%
2023-08-31	4.5150	4.5775	4.5025	4.54400	-0.285%	2,387	-5.590%
2023-08-30	4.5370	4.5780	4.5240	4.55700	-0.317%	1,844	-5.859%
2023-08-29	4.5320	4.5590	4.5200	4.57150	+2.892%	3,445	-6.158%
2023-08-25	4.4510	4.4760	4.4270	4.44300	-0.548%	5,913	-3.444%
2023-08-23	4.4310	4.4605	4.4115	4.46750	-0.523%	3,788	-3.973%
2023-08-22	4.4960	4.5110	4.4780	4.49100	+0.560%	4,487	-4.476%
2023-08-21	4.4760	4.5150	4.4660	4.46600	-1.260%	24,875	-3.941%
2023-08-18	4.4980	4.5295	4.4915	4.52300	-1.384%	2,023	-5.151%
2023-08-17	4.5720	4.6095	4.5605	4.58650	+0.769%	11,943	-6.465%
2023-08-16	4.5860	4.5975	4.4965	4.55150	-2.171%	2,556	-5.745%
2023-08-14	4.6730	4.6730	4.6295	4.65250	-3.765%	2,657	-7.792%
2023-08-10	4.8330	4.8710	4.8195	4.83450	+0.468%	2,031	-11.263%
2023-08-09	4.8370	4.8705	4.8110	4.81200	+27.302%	6,001	-10.848%
2023-08-08	3.7870	3.7870	3.7780	3.78000	-23.420%	123	+13.492%
2023-08-04	4.9320	4.9505	4.9190	4.93600	-0.192%	2,899	-13.088%
2023-08-03	4.9080	4.9495	4.8925	4.94550	+29.923%	5,185	-13.254%
2023-08-02	3.7980	3.7980	3.7980	3.80650	-22.891%	100	+12.702%
2023-07-28	4.9120	4.9845	4.8980	4.93650	+32.809%	75,756	-13.096%
2023-07-27	3.7200	3.7200	3.7200	3.71700	-22.908%	100	+15.416%
2023-07-26	4.8140	4.8575	4.7935	4.82150	-0.155%	97,330	-11.024%
2023-07-25	4.8360	4.8625	4.8215	4.82900	+2.136%	4,169	-11.162%
2023-07-24	4.6570	4.6990	4.6570	4.72800	+30.069%	1,691	-9.264%
2023-07-21	3.6340	3.6480	3.6340	3.63500	+0.028%	200	+18.019%
2023-07-20	3.6190	3.6260	3.6190	3.63400	-22.590%	121	+18.052%
2023-07-19	4.6700	4.6990	4.6645	4.69450	+29.916%	2,057	-8.616%
2023-07-18	3.6070	3.6070	3.6070	3.61350	-0.055%	100	+18.721%
2023-07-17	3.6140	3.6140	3.6130	3.61550	-0.918%	125	+18.656%
2023-07-13	3.6250	3.6250	3.6250	3.64900	+0.732%	100	+17.566%
2023-07-12	3.6140	3.6140	3.6100	3.62250	-22.306%	200	+18.427%
2023-07-11	4.6650	4.6795	4.6490	4.66250	+28.585%	7,301	-7.989%
2023-07-10	3.6200	3.6200	3.6200	3.62600	-21.744%	100	+18.312%
2023-07-07	4.5920	4.6485	4.5795	4.63350	+28.708%	5,151	-7.413%
2023-07-06	3.6310	3.6310	3.6310	3.60000	-1.505%	100	+19.167%
2023-07-05	3.6510	3.6630	3.6510	3.65500	-1.522%	300	+17.373%
2023-07-04	3.7250	3.7250	3.7150	3.71150	-20.516%	200	+15.587%
2023-07-03	4.6620	4.6975	4.6485	4.66950	+0.788%	2,633	-8.127%
2023-06-30	4.6290	4.6685	4.5985	4.63300	+0.838%	3,557	-7.403%
2023-06-29	4.6050	4.6205	4.5870	4.59450	-0.455%	2,808	-6.627%
2023-06-28	4.5940	4.6285	4.5795	4.61550	+0.567%	3,611	-7.052%
2023-06-26	4.5850	4.6140	4.5740	4.58950	-0.714%	1,994	-6.526%
2023-06-23	4.6460	4.6560	4.6170	4.62250	+25.902%	8,438	-7.193%
2023-06-22	3.6800	3.6800	3.6800	3.67150	-21.866%	100	+16.846%
2023-06-21	4.6930	4.7300	4.6870	4.69900	-1.053%	4,082	-8.704%
2023-06-20	4.7810	4.7930	4.7300	4.74900	-1.248%	4,876	-9.665%
2023-06-19	4.8040	4.8275	4.7920	4.80900	-0.764%	5,718	-10.792%
2023-06-16	4.8680	4.8985	4.8420	4.84600	+28.099%	2,553	-11.473%
2023-06-15	3.7920	3.7920	3.7900	3.78300	+0.853%	63	+13.402%
2023-06-14	3.7510	3.7510	3.7510	3.75100	+0.107%	100	+14.370%
2023-06-13	3.7430	3.7430	3.7430	3.74700	-20.073%	100	+14.492%
2023-06-09	4.7090	4.7190	4.7000	4.68800	+0.418%	6,753	-8.490%
2023-06-06	4.6330	4.6675	4.6270	4.66850	-0.691%	4,224	-8.108%
2023-06-05	4.6770	4.7245	4.6770	4.70100	-1.021%	431	-8.743%
2023-06-02	4.7640	4.7750	4.7295	4.74950	+2.085%	2,233	-9.675%
2023-06-01	4.6160	4.6555	4.5935	4.65250	+0.878%	2,827	-7.792%
2023-05-31	4.6200	4.6525	4.6115	4.61200	-1.221%	1,268	-6.982%
2023-05-30	4.6810	4.6810	4.6810	4.66900	+21.779%	100	-8.117%
2023-05-26	3.8110	3.8400	3.8010	3.83400	-18.138%	211	+11.894%
2023-05-25	4.6900	4.7780	4.6405	4.68350	-0.457%	2,510	-8.402%
2023-05-24	4.7340	4.7610	4.7230	4.70500	-1.682%	1,639	-8.820%
2023-05-23	4.7640	4.8100	4.7520	4.78550	-1.765%	4,817	-10.354%
2023-05-22	4.8980	4.9090	4.8700	4.87150	+25.247%	288	-11.937%
2023-05-18	3.9020	3.9020	3.8930	3.88950	0.000%	200	+10.297%

.dark-mode .t3L1Jg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .t3L1Jg{ color: #333333; background-color: white; border: 2px solid #333333; }C300INVESCO S&P CHINA A 300 SWAP UCITS ETFstock LSE

C300
INVESCO S&P CHINA A 300 SWAP UCITS ETF
stock LSE