Dark

CA3S
INVESCO S&P CHINA A 300 SWAP UCITS ETF
stock LSE

Inactive

Jul 17, 2024

338.55GBX-1.312%(-4.50)23,544

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-07-17	339.0000	339.5500	339.0000	338.5500	-1.312%	23,544	0.000%
2024-07-01	340.0500	343.0500	340.0500	343.0500	-2.846%	398	-1.312%
2024-06-04	353.3500	353.4000	351.8000	353.1000	+2.318%	8,698	-4.121%
2024-06-03	347.5000	347.5000	345.1000	345.1000	-1.687%	402	-1.898%
2024-05-29	348.9000	348.9000	348.9000	351.0200	-3.428%	31,230	-3.553%
2024-05-17	360.9000	360.9000	360.9000	363.4800	+1.228%	1	-6.859%
2024-05-15	358.8500	359.2000	358.8500	359.0700	-1.687%	1,162	-5.715%
2024-05-07	365.3000	365.8000	365.3000	365.2300	+1.636%	1,280	-7.305%
2024-04-30	358.7000	358.7500	358.7000	359.3500	+1.691%	4,525	-5.788%
2024-04-19	352.7500	352.7500	352.7500	353.3750	+1.203%	1	-4.195%
2024-04-16	348.1000	348.1000	348.1000	349.1750	+1.195%	981	-3.043%
2024-04-09	345.5000	345.5000	345.5000	345.0500	-1.089%	976	-1.884%
2024-04-03	350.1000	350.7500	350.1000	348.8500	+1.116%	1,221	-2.953%
2024-03-28	344.2500	344.2500	344.2500	345.0000	+0.291%	100	-1.870%
2024-03-25	345.2500	345.2500	345.2500	344.0000	-0.275%	100	-1.584%
2024-03-22	344.4000	344.4000	344.4000	344.9500	-1.047%	31	-1.855%
2024-03-20	348.7000	348.7000	348.7000	348.6000	+0.079%	100	-2.883%
2024-03-19	348.7500	349.2500	348.7500	348.3250	+0.810%	1,178	-2.806%
2024-03-14	345.9000	345.9000	345.9000	345.5250	-0.939%	100	-2.019%
2024-03-11	345.7000	346.0000	345.7000	348.8000	+4.236%	200	-2.939%
2024-02-28	334.6000	334.6000	334.5500	334.6250	+3.864%	300	+1.173%
2024-02-09	323.3500	323.3500	323.3500	322.1750	+5.709%	1	+5.083%
2024-02-02	305.8000	305.8000	303.3000	304.7750	-2.080%	5,644	+11.082%
2024-02-01	312.4500	312.4500	312.4500	311.2500	-0.368%	1	+8.771%
2024-01-31	312.1000	312.1000	312.1000	312.4000	-3.921%	2	+8.371%
2024-01-26	325.9000	325.9000	325.9000	325.1500	+0.308%	76	+4.121%
2024-01-25	324.5000	324.5000	324.5000	324.1500	+3.662%	1	+4.442%
2024-01-17	313.5000	313.5000	313.5000	312.7000	-6.167%	6	+8.267%
2024-01-03	332.3000	332.3000	331.6000	333.2500	+3.269%	30,754	+1.590%
2023-12-20	325.0000	325.0000	325.0000	322.7000	-0.784%	2	+4.912%
2023-12-18	325.8000	325.8000	325.8000	325.2500	-0.929%	1	+4.089%
2023-12-14	328.7000	328.7000	328.1500	328.3000	-0.935%	186	+3.122%
2023-12-08	331.9000	332.0000	331.9000	331.4000	+0.075%	4	+2.158%
2023-12-06	333.5500	333.5500	333.5500	331.1500	-3.483%	1	+2.235%
2023-11-28	342.4000	342.4000	342.4000	343.1000	-2.515%	100	-1.326%
2023-11-17	352.0000	352.3000	352.0000	351.9500	-2.722%	200	-3.807%
2023-10-12	360.7000	360.8000	359.8000	361.8000	-0.207%	21,499	-6.426%
2023-10-06	362.8000	362.8000	362.8000	362.5500	+0.876%	100	-6.620%
2023-10-05	360.6000	360.6000	360.6000	359.4000	-0.153%	100	-5.801%
2023-10-04	359.7000	360.6000	359.7000	359.9500	-1.167%	200	-5.945%
2023-10-03	364.8000	364.8000	364.8000	364.2000	-0.749%	100	-7.043%
2023-10-02	366.5000	367.8000	366.5000	366.9500	-0.245%	200	-7.739%
2023-09-29	369.1000	369.1000	369.1000	367.8500	+0.218%	100	-7.965%
2023-09-27	368.0000	368.0000	368.0000	367.0500	+0.410%	100	-7.765%
2023-09-26	365.9000	365.9000	365.9000	365.5500	+2.252%	100	-7.386%
2023-09-21	357.3000	357.6000	357.3000	357.5000	-1.024%	200	-5.301%
2023-09-20	361.6000	361.6000	361.6000	361.2000	+0.333%	100	-6.271%
2023-09-19	361.0000	361.0000	361.0000	360.0000	+0.293%	100	-5.958%
2023-09-15	358.6000	358.6000	358.6000	358.9500	-1.129%	100	-5.683%
2023-09-12	362.9000	362.9000	362.9000	363.0500	+1.382%	100	-6.748%
2023-09-07	358.9000	358.9000	358.9000	358.1000	-2.038%	100	-5.459%
2023-09-06	365.4000	366.7000	365.4000	365.5500	+0.274%	200	-7.386%
2023-09-05	365.0000	365.0000	365.0000	364.5500	-0.668%	100	-7.132%
2023-09-04	367.7000	367.7000	367.7000	367.0000	+0.479%	100	-7.752%
2023-09-01	360.4000	360.4000	360.4000	365.2500	+2.025%	100	-7.310%
2023-08-30	358.7000	358.7000	358.7000	358.0000	+1.316%	100	-5.433%
2023-08-25	353.6000	353.6000	353.6000	353.3500	-1.793%	100	-4.188%
2023-08-17	360.3000	360.3000	360.3000	359.8000	+0.784%	100	-5.906%
2023-08-16	359.4000	359.4000	356.7000	357.0000	-5.978%	300	-5.168%
2023-08-10	378.7000	378.7000	378.7000	379.7000	+0.344%	100	-10.838%
2023-08-09	379.4000	379.4000	378.8000	378.4000	+0.106%	200	-10.531%
2023-08-08	378.7000	378.7000	377.8000	378.0000	-2.199%	123	-10.437%
2023-08-04	388.2000	388.2000	386.5000	386.5000	-0.617%	172	-12.406%
2023-08-03	387.7000	388.6000	387.7000	388.9000	+2.167%	200	-12.947%
2023-08-02	379.8000	379.8000	379.8000	380.6500	+2.408%	100	-11.060%
2023-07-27	372.0000	372.0000	372.0000	371.7000	-0.668%	100	-8.918%
2023-07-26	372.8000	372.8000	372.2000	374.2000	-0.346%	200	-9.527%
2023-07-25	376.4500	377.4000	376.4500	375.5000	+3.301%	4,000	-9.840%
2023-07-21	363.4000	364.8000	363.4000	363.5000	+0.028%	200	-6.864%
2023-07-20	361.9000	362.6000	361.9000	363.4000	-0.220%	121	-6.838%
2023-07-19	361.2000	361.2000	361.2000	364.2000	+0.789%	100	-7.043%
2023-07-18	360.7000	360.7000	360.7000	361.3500	-0.055%	100	-6.310%
2023-07-17	361.4000	361.4000	361.3000	361.5500	-0.918%	125	-6.361%
2023-07-13	362.5000	362.5000	362.5000	364.9000	+0.732%	100	-7.221%
2023-07-12	361.4000	361.4000	361.0000	362.2500	+0.152%	200	-6.542%
2023-07-11	362.2500	362.2500	361.8000	361.7000	-0.248%	2,850	-6.400%
2023-07-10	362.0000	362.0000	362.0000	362.6000	+0.443%	100	-6.633%
2023-07-07	360.6000	360.6000	360.6000	361.0000	+0.278%	100	-6.219%
2023-07-06	363.1000	363.1000	363.1000	360.0000	-1.505%	100	-5.958%
2023-07-05	365.1000	366.3000	365.1000	365.5000	-1.522%	300	-7.373%
2023-07-04	372.5000	372.5000	371.5000	371.1500	+0.815%	200	-8.784%
2023-07-03	367.8000	369.0000	367.8000	368.1500	+0.974%	300	-8.040%
2023-06-30	364.8000	365.9000	364.8000	364.6000	+0.096%	200	-7.145%
2023-06-29	364.2000	364.5000	364.0000	364.2500	-0.246%	201	-7.056%
2023-06-28	363.3000	365.2000	363.3000	365.1500	+0.385%	200	-7.285%
2023-06-23	365.1000	365.1000	365.1000	363.7500	-0.926%	1	-6.928%
2023-06-22	368.0000	368.0000	368.0000	367.1500	-0.555%	100	-7.790%
2023-06-21	372.0000	372.0000	372.0000	369.2000	-0.992%	1	-8.302%
2023-06-20	373.0000	373.0000	373.0000	372.9000	-0.772%	100	-9.212%
2023-06-19	376.5000	376.5000	376.5000	375.8000	-0.595%	100	-9.912%
2023-06-16	380.4000	382.1000	378.2000	378.0500	-0.066%	300	-10.448%
2023-06-15	379.2000	379.2000	379.0000	378.3000	+0.853%	63	-10.508%
2023-06-14	375.1000	375.1000	375.1000	375.1000	+0.107%	100	-9.744%
2023-06-13	374.3000	374.3000	374.3000	374.7000	-0.372%	100	-9.648%
2023-06-06	375.3000	375.3000	375.3000	376.1000	-0.608%	100	-9.984%
2023-06-05	379.5000	379.5000	379.5000	378.4000	-0.617%	100	-10.531%
2023-06-02	378.9000	380.3000	378.9000	380.7500	+2.490%	168	-11.083%
2023-06-01	371.4000	371.4000	369.2000	371.5000	-0.215%	300	-8.869%
2023-05-31	375.5000	375.5000	372.9000	372.3000	-2.895%	167	-9.065%
2023-05-26	381.1000	384.0000	380.1000	383.4000	+0.908%	211	-11.698%
2023-05-25	379.1000	382.3000	379.1000	379.9500	-2.314%	136	-10.896%
2023-05-18	390.2000	390.2000	389.3000	388.9500	-0.180%	200	-12.958%
2023-05-17	390.9000	390.9000	390.9000	389.6500	-0.915%	16	-13.114%
2023-05-16	392.6000	393.5000	392.6000	393.2500	+1.132%	285	-13.910%
2023-05-12	389.4000	389.4000	389.4000	388.8500	-1.644%	100	-12.936%
2023-05-11	395.9000	396.0000	395.9000	395.3500	+0.343%	200	-14.367%
2023-05-10	392.7000	392.7000	392.7000	394.0000	-0.893%	100	-14.074%
2023-05-09	398.7000	399.1000	398.7000	397.5500	+0.101%	200	-14.841%
2023-05-05	398.7000	398.7000	398.7000	397.1500	-0.514%	100	-14.755%
2023-05-04	400.2000	400.2000	399.3000	399.2000	+0.365%	160	-15.193%
2023-05-03	396.9000	396.9000	396.9000	397.7500	-0.138%	100	-14.884%
2023-05-02	399.5000	399.6000	399.5000	398.3000	-0.500%	200	-15.001%
2023-04-28	403.1000	403.1000	400.6000	400.3000	+0.364%	300	-15.426%
2023-04-27	399.7000	399.7000	398.3000	398.8500	+0.809%	200	-15.118%
2023-04-26	394.3000	395.7000	394.3000	395.6500	-0.151%	200	-14.432%
2023-04-25	396.5000	396.9000	396.5000	396.2500	-0.851%	200	-14.562%
2023-04-24	400.2000	400.2000	400.2000	399.6500	-1.697%	16	-15.288%
2023-04-21	408.7000	408.8000	407.9000	406.5500	-2.060%	230	-16.726%
2023-04-20	414.4000	416.2000	414.4000	415.1000	-0.072%	200	-18.441%
2023-04-19	415.0000	415.1000	415.0000	415.4000	-1.354%	200	-18.500%
2023-04-18	422.3000	422.3000	422.2000	421.1000	+2.085%	200	-19.603%
2023-04-14	411.3000	412.8000	411.3000	412.5000	+0.499%	551	-17.927%
2023-04-13	408.4000	410.8000	408.4000	410.4500	-1.001%	282	-17.517%
2023-04-11	414.8000	415.2000	414.8000	414.6000	+0.036%	300	-18.343%
2023-04-06	414.9000	414.9000	414.9000	414.4500	+0.558%	100	-18.313%
2023-04-05	415.9000	415.9000	415.9000	412.1500	-0.242%	100	-17.858%
2023-04-04	411.9000	411.9000	410.2000	413.1500	-0.290%	200	-18.056%
2023-04-03	413.8000	414.5000	412.0000	414.3500	+0.181%	7,566	-18.294%
2023-03-31	414.5000	414.5000	413.8000	413.6000	+0.145%	200	-18.146%
2023-03-30	413.2000	413.2000	413.0000	413.0000	+0.707%	200	-18.027%
2023-03-29	408.1000	409.5000	407.5000	410.1000	+0.061%	536	-17.447%
2023-03-28	410.0000	410.0000	409.9000	409.8500	+0.281%	200	-17.397%
2023-03-27	410.0000	410.0000	408.5000	408.7000	-1.113%	300	-17.164%
2023-03-24	411.6000	411.6000	411.6000	413.3000	+0.990%	100	-18.086%
2023-03-21	407.9000	409.5000	407.9000	409.2500	+1.087%	200	-17.276%
2023-03-20	405.8000	405.8000	405.0000	404.8500	-0.123%	500	-16.376%
2023-03-17	409.6000	409.6000	406.4000	405.3500	-0.795%	200	-16.480%
2023-03-16	410.1000	410.1000	409.0000	408.6000	-0.329%	200	-17.144%
2023-03-15	410.1000	410.1000	410.0000	409.9500	-1.122%	200	-17.417%
2023-03-14	413.6000	413.6000	413.6000	414.6000	+0.864%	100	-18.343%
2023-03-10	412.0000	412.0000	412.0000	411.0500	-2.247%	100	-17.638%
2023-03-07	420.6000	420.6000	419.7000	420.5000	-2.594%	300	-19.489%
2023-03-03	430.9000	432.0000	430.9000	431.7000	-0.323%	200	-21.577%
2023-03-02	431.1000	432.2500	431.1000	433.1000	+1.667%	715	-21.831%
2023-02-22	426.7000	426.7000	426.3000	426.0000	-1.457%	200	-20.528%
2023-02-10	432.9000	432.9000	432.9000	432.3000	-0.644%	100	-21.686%
2023-02-09	435.7000	435.7000	435.7000	435.1000	+1.517%	100	-22.190%
2023-02-08	431.0000	431.0000	431.0000	428.6000	-1.028%	100	-21.010%
2023-02-07	434.1000	434.1000	433.4000	433.0500	-0.380%	200	-21.822%
2023-02-03	435.5000	435.5000	435.5000	434.7000	-1.473%	200	-22.119%
2023-01-27	444.0000	444.2000	444.0000	441.2000	+2.676%	7,575	-23.266%
2023-01-19	430.1000	431.6000	430.1000	429.7000	-0.819%	2,718	-21.212%
2023-01-17	433.6000	434.0000	433.6000	433.2500	+0.709%	272	-21.858%
2023-01-13	430.7000	430.8000	430.7000	430.2000	+10.620%	400	-21.304%
2022-12-22	388.5000	388.5000	387.2000	388.9000	-3.451%	628	-12.947%
2022-12-08	404.0000	404.0000	404.0000	402.8000	+0.374%	100	-15.951%
2022-12-07	401.9000	404.1000	401.9000	401.3000	+0.639%	103	-15.637%
2022-11-30	396.3000	396.4000	396.3000	398.7500	+3.747%	7,143	-15.097%
2022-11-09	383.7000	383.7000	383.7000	384.3500	-0.595%	2	-11.916%
2022-11-08	387.9000	387.9000	387.9000	386.6500	-2.742%	1	-12.440%
2022-05-30	398.4000	398.4000	398.4000	397.5500	0.000%	260	-14.841%

.dark-mode .Vx4t3c{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Vx4t3c{ color: #333333; background-color: white; border: 2px solid #333333; }CA3SINVESCO S&P CHINA A 300 SWAP UCITS ETFstock LSE

CA3S
INVESCO S&P CHINA A 300 SWAP UCITS ETF
stock LSE