Dark

CHTE
UBS SOLACTIVE CHINA TECH ETF USD ACC
stock LSE

Inactive

Jun 28, 2024

385.13GBX-0.709%(-2.75)613

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-06-28	384.4000	384.4000	384.4000	385.13000	-0.709%	613	0.000%
2024-06-27	386.8000	386.8000	386.7500	387.88000	-1.661%	6,016	-0.709%
2024-06-14	394.9500	395.1500	394.9500	394.43000	+0.730%	15,544	-2.358%
2024-05-31	391.1000	391.1000	391.1000	391.57000	-9.148%	2,176	-1.645%
2024-05-16	432.2000	432.2000	432.2000	431.00000	+1.596%	20,020	-10.643%
2024-05-10	425.6000	425.6000	425.2000	424.23000	-0.415%	140	-9.217%
2024-05-09	427.8500	427.8500	427.8500	426.00000	+0.023%	1,965	-9.594%
2024-05-02	417.6000	425.9000	417.6000	425.90000	+5.525%	3,092	-9.573%
2024-05-01	405.6500	405.6500	405.6500	403.60000	+10,206.435%	1	-4.576%
2024-03-21	3.8940	3.8940	3.8940	3.91600	-0.083%	200	+9,734.780%
2024-03-15	3.9385	3.9385	3.9385	3.91925	-2.989%	186	+9,726.625%
2024-03-13	4.0605	4.0605	4.0605	4.04000	+1.725%	116	+9,432.921%
2024-03-12	3.9945	3.9945	3.9560	3.97150	+1.918%	12,988	+9,597.344%
2024-03-11	3.8380	3.8380	3.8380	3.89675	+4.864%	92	+9,783.364%
2024-03-08	3.7415	3.7425	3.7330	3.71600	+0.480%	429	+10,264.101%
2024-03-07	3.7290	3.7290	3.7290	3.69825	-3.427%	7	+10,313.844%
2024-03-06	3.8510	3.8510	3.8195	3.82950	+2.113%	24,244	+9,956.926%
2024-03-05	3.7760	3.7760	3.7760	3.75025	-2.774%	4,041	+10,169.449%
2024-02-29	3.8630	3.8965	3.8590	3.85725	-2.082%	17,619	+9,884.575%
2024-02-27	3.9285	3.9285	3.9205	3.93925	+2.625%	11,093	+9,676.734%
2024-02-23	3.8200	3.8200	3.8200	3.83850	+0.209%	1,270	+9,933.346%
2024-02-22	3.8665	3.8665	3.8665	3.83050	+0.472%	100	+9,954.301%
2024-02-21	3.8060	3.8060	3.8060	3.81250	+2.157%	4,800	+10,001.770%
2024-02-20	3.7300	3.7335	3.7300	3.73200	-1.867%	2,091	+10,219.668%
2024-02-16	3.7725	3.7725	3.7725	3.80300	+2.327%	500	+10,027.005%
2024-02-15	3.7135	3.7135	3.7135	3.71650	-0.582%	176	+10,262.707%
2024-02-12	3.6650	3.6650	3.6650	3.73825	+3.331%	3,610	+10,202.414%
2024-02-09	3.6460	3.6460	3.6355	3.61775	-1.148%	7,677	+10,545.567%
2024-02-08	3.6880	3.6880	3.6880	3.65975	-0.894%	300	+10,423.396%
2024-02-07	3.7050	3.7070	3.7050	3.69275	-1.131%	3,567	+10,329.355%
2024-02-06	3.7090	3.7240	3.7090	3.73500	+5.412%	33,027	+10,211.379%
2024-02-05	3.5390	3.5390	3.5250	3.54325	+2.082%	7,402	+10,769.400%
2024-02-02	3.4835	3.4855	3.4835	3.47100	-2.246%	2,539	+10,995.650%
2024-02-01	3.5955	3.5955	3.5640	3.55075	+0.702%	425	+10,746.441%
2024-01-31	3.5180	3.5380	3.5180	3.52600	-3.674%	180	+10,822.575%
2024-01-29	3.6655	3.6720	3.6630	3.66050	-5.033%	39,125	+10,421.240%
2024-01-24	3.8110	3.8590	3.8110	3.85450	+3.199%	13,867	+9,891.698%
2024-01-23	3.7385	3.7415	3.7385	3.73500	+5.026%	17,215	+10,211.379%
2024-01-22	3.5760	3.5760	3.5760	3.55625	-3.014%	200	+10,729.666%
2024-01-17	3.6625	3.6940	3.6625	3.66675	-4.487%	516	+10,403.307%
2024-01-15	3.8720	3.8720	3.8720	3.83900	-2.638%	246	+9,932.040%
2024-01-11	3.9305	3.9305	3.9260	3.94300	+1.715%	9,624	+9,667.436%
2024-01-10	3.8590	3.8590	3.8590	3.87650	-5.284%	347	+9,834.993%
2024-01-04	4.0665	4.0705	4.0665	4.09275	-0.770%	518	+9,310.054%
2024-01-03	4.1230	4.1245	4.1230	4.12450	-1.399%	548	+9,237.617%
2023-12-28	4.1565	4.1565	4.1565	4.18300	+3.023%	3,736	+9,107.028%
2023-12-27	4.0345	4.0350	4.0345	4.06025	-2.708%	5,685	+9,385.377%
2023-12-21	4.1930	4.1930	4.1910	4.17325	+0.090%	1,347	+9,128.539%
2023-12-20	4.1850	4.1850	4.1510	4.16950	-1.483%	8,565	+9,136.839%
2023-12-15	4.1710	4.2515	4.1710	4.23225	+1.347%	9,804	+8,999.888%
2023-12-13	4.1655	4.1925	4.1655	4.17600	-0.990%	35,327	+9,122.462%
2023-12-12	4.1910	4.2340	4.1900	4.21775	+0.208%	8,841	+9,031.172%
2023-12-11	4.1280	4.1315	4.1280	4.20900	+0.694%	2,980	+9,050.154%
2023-12-08	4.1715	4.1715	4.1715	4.18000	-1.135%	1,291	+9,113.636%
2023-12-07	4.2010	4.2280	4.2010	4.22800	+0.112%	2,722	+9,009.035%
2023-12-06	4.2160	4.2525	4.2160	4.22325	+1.539%	9,874	+9,019.280%
2023-12-05	4.1685	4.1685	4.1350	4.15925	-0.888%	808	+9,159.602%
2023-12-04	4.2285	4.2285	4.1965	4.19650	-2.690%	19,552	+9,077.410%
2023-12-01	4.3185	4.3185	4.3125	4.31250	-1.916%	615	+8,830.551%
2023-11-30	4.3580	4.3875	4.3555	4.39675	+0.382%	11,557	+8,659.425%
2023-11-29	4.3680	4.3715	4.3625	4.38000	-2.688%	26,815	+8,692.922%
2023-11-27	4.5180	4.5180	4.4755	4.50100	-1.440%	5,629	+8,456.543%
2023-11-24	4.5225	4.5255	4.5225	4.56675	-0.814%	19,139	+8,333.350%
2023-11-22	4.6280	4.6280	4.6280	4.60425	-3.868%	986	+8,264.663%
2023-11-15	4.8140	4.8140	4.8140	4.78950	+2.040%	147	+7,941.132%
2023-11-08	4.6625	4.6625	4.6625	4.69375	+5.590%	4,241	+8,105.166%
2023-11-01	4.4260	4.4260	4.4220	4.44525	-0.398%	1,563	+8,563.855%
2023-10-24	4.4835	4.4835	4.4835	4.46300	-2.143%	1,565	+8,529.397%
2023-10-17	4.5500	4.5500	4.5500	4.56075	-0.626%	40,981	+8,344.444%
2023-10-16	4.5590	4.6010	4.5590	4.58950	-2.273%	257	+8,291.546%
2023-10-11	4.6305	4.6630	4.6305	4.69625	+0.854%	1,952	+8,100.799%
2023-10-10	4.6730	4.6790	4.6730	4.65650	+2.758%	2,830	+8,170.804%
2023-10-09	4.5435	4.5435	4.5145	4.53150	-0.598%	16,457	+8,398.952%
2023-10-06	4.5205	4.5205	4.5205	4.55875	+0.986%	605	+8,348.149%
2023-10-04	4.4880	4.5260	4.4880	4.51425	-1.090%	3,992	+8,431.428%
2023-10-03	4.5845	4.5845	4.5845	4.56400	+0.082%	286	+8,338.431%
2023-09-28	4.5495	4.5655	4.5495	4.56025	-0.186%	8,274	+8,345.370%
2023-09-25	4.5795	4.5795	4.5610	4.56875	-1.248%	1,640	+8,329.658%
2023-09-22	4.6475	4.6475	4.6475	4.62650	+1.170%	3	+8,224.435%
2023-09-19	4.5935	4.5945	4.5935	4.57300	-1.252%	5,322	+8,321.824%
2023-09-15	4.6355	4.6475	4.6355	4.63100	-0.334%	44	+8,216.346%
2023-09-14	4.5930	4.5930	4.5930	4.64650	-0.434%	1,000	+8,188.604%
2023-09-12	4.6750	4.6750	4.6750	4.66675	+1.253%	1,392	+8,152.638%
2023-09-11	4.5880	4.5880	4.5860	4.60900	+1.453%	52,000	+8,256.043%
2023-09-08	4.5250	4.5250	4.5250	4.54300	-1.196%	249	+8,377.438%
2023-09-07	4.6205	4.6205	4.5775	4.59800	-3.893%	5,270	+8,276.033%
2023-09-04	4.8095	4.8110	4.7740	4.78425	+2.091%	7,758	+7,949.956%
2023-08-31	4.6765	4.6920	4.6765	4.68625	-1.394%	3,665	+8,118.298%
2023-08-29	4.7380	4.7380	4.7380	4.75250	+5.776%	32,298	+8,003.735%
2023-08-25	4.5500	4.5500	4.5085	4.49300	+0.870%	1,450	+8,471.778%
2023-08-23	4.4340	4.4340	4.4340	4.45425	+0.502%	1,161	+8,546.349%
2023-08-22	4.4205	4.4515	4.4205	4.43200	+0.974%	6,975	+8,589.756%
2023-08-21	4.3750	4.3750	4.3750	4.38925	-4.259%	2	+8,674.392%
2023-08-17	4.5845	4.5845	4.5845	4.58450	-0.494%	2	+8,300.698%
2023-08-15	4.5870	4.6205	4.5870	4.60725	-7.781%	13,572	+8,259.216%
2023-08-04	5.0440	5.0440	5.0440	4.99600	-0.686%	500	+7,608.767%
2023-08-03	5.0590	5.0590	5.0590	5.03050	+3.000%	1,200	+7,555.899%
2023-08-02	4.8590	4.8590	4.8590	4.88400	-2.806%	400	+7,785.545%
2023-08-01	5.0010	5.0010	5.0000	5.02500	-0.554%	9,390	+7,564.279%
2023-07-28	4.9820	5.0380	4.9780	5.05300	+5.761%	3,371	+7,521.809%
2023-07-26	4.8100	4.8100	4.7115	4.77775	+0.415%	3,897	+7,960.907%
2023-07-25	4.7485	4.7485	4.7485	4.75800	+0.459%	820	+7,994.367%
2023-07-24	4.5345	4.7220	4.5345	4.73625	+3.361%	17,588	+8,031.539%
2023-07-21	4.5375	4.5800	4.5375	4.58225	+0.560%	375	+8,304.823%
2023-07-20	4.5365	4.5520	4.5365	4.55675	+0.469%	18,825	+8,351.857%
2023-07-18	4.5620	4.5620	4.5620	4.53550	-1.717%	331	+8,391.456%
2023-07-17	4.6285	4.6285	4.6285	4.61475	-1.589%	43	+8,245.631%
2023-07-13	4.6620	4.6620	4.6620	4.68925	+3.618%	95	+8,113.040%
2023-07-11	4.5015	4.5015	4.5015	4.52550	+1.571%	70	+8,410.220%
2023-07-07	4.4205	4.4770	4.4205	4.45550	-1.910%	445	+8,543.923%
2023-07-05	4.5570	4.5570	4.5570	4.54225	-1.427%	1,549	+8,378.838%
2023-07-04	4.6055	4.6320	4.6045	4.60800	+1.862%	3,274	+8,257.856%
2023-06-27	4.5385	4.5385	4.5385	4.52375	+1.743%	1,442	+8,413.512%
2023-06-26	4.4675	4.4740	4.4675	4.44625	-2.500%	2,218	+8,561.906%
2023-06-20	4.5530	4.5530	4.5425	4.56025	-4.667%	1,681	+8,345.370%
2023-06-15	4.8080	4.8080	4.8080	4.78350	+2.601%	10	+7,951.218%
2023-06-14	4.6045	4.6045	4.6045	4.66225	+0.626%	30	+8,160.604%
2023-06-13	4.6095	4.6095	4.6095	4.63325	+1.970%	1,505	+8,212.308%
2023-06-06	4.5565	4.5640	4.5565	4.54375	-0.721%	3,291	+8,376.039%
2023-06-02	4.5020	4.5545	4.5020	4.57675	+5.322%	4,695	+8,314.923%
2023-06-01	4.3720	4.3720	4.3720	4.34550	+0.859%	356	+8,762.732%
2023-05-30	4.3260	4.3270	4.3260	4.30850	-1.924%	5,774	+8,838.842%
2023-05-25	4.4020	4.4190	4.4020	4.39300	-1.728%	17,275	+8,666.902%
2023-05-24	4.4520	4.4520	4.4520	4.47025	-2.140%	227	+8,515.402%
2023-05-23	4.5855	4.5890	4.5820	4.56800	+1.168%	2,727	+8,331.042%
2023-05-19	4.5115	4.5115	4.5115	4.51525	-0.807%	356	+8,429.539%
2023-05-18	4.6125	4.6130	4.6125	4.55200	-1.944%	1,600	+8,360.677%
2023-05-16	4.6665	4.6685	4.6570	4.64225	-0.397%	9,281	+8,196.193%
2023-05-15	4.6830	4.6830	4.6830	4.66075	+2.841%	11	+8,163.262%
2023-05-12	4.5085	4.5085	4.5085	4.53200	-0.734%	1	+8,398.014%
2023-05-11	4.4805	4.5655	4.4805	4.56550	+2.786%	1,660	+8,335.659%
2023-05-09	4.4775	4.4775	4.4735	4.44175	-2.449%	18,780	+8,570.682%
2023-05-05	4.5320	4.5320	4.5250	4.55325	+1.652%	5,582	+8,358.354%
2023-05-03	4.5040	4.5040	4.5040	4.47925	-0.389%	3,647	+8,498.091%
2023-05-02	4.5705	4.5705	4.5705	4.49675	-1.608%	1	+8,464.630%
2023-04-27	4.5900	4.5900	4.5900	4.57025	+1.168%	1	+8,326.891%
2023-04-25	4.5510	4.5510	4.5340	4.51750	-7.186%	40,690	+8,425.291%
2023-04-19	4.8855	4.8855	4.8435	4.86725	-1.954%	17,379	+7,812.682%
2023-04-18	4.9930	4.9930	4.9915	4.96425	-0.311%	922	+7,658.070%
2023-04-17	4.9500	4.9860	4.9500	4.97975	+2.591%	20,345	+7,633.922%
2023-04-14	4.8500	4.8995	4.8500	4.85400	-2.784%	14	+7,834.281%
2023-04-11	5.0070	5.0070	5.0070	4.99300	+2.316%	1,137	+7,613.399%
2023-04-05	4.9335	4.9335	4.9335	4.88000	-1.653%	4,047	+7,792.008%
2023-04-04	4.9980	4.9980	4.9655	4.96200	-1.752%	1,569	+7,661.588%
2023-04-03	5.0700	5.0700	5.0700	5.05050	+0.373%	952	+7,525.582%
2023-03-28	4.9670	4.9670	4.9670	5.03175	-2.636%	187	+7,553.997%
2023-03-07	5.2450	5.2450	5.2450	5.16800	+3.469%	951	+7,352.206%
2023-02-24	5.0560	5.0560	5.0560	4.99475	-2.693%	187	+7,610.696%
2023-02-23	5.3060	5.3060	5.3060	5.13300	-6.986%	1,703	+7,403.020%
2023-01-10	5.4470	5.4470	5.4470	5.51850	+0.841%	1	+6,878.889%
2023-01-06	5.5470	5.5470	5.5470	5.47250	+11.083%	1	+6,937.551%
2022-12-06	4.8585	4.9500	4.8585	4.92650	+4.006%	15,240	+7,717.518%
2022-11-15	4.6330	4.6330	4.6330	4.73675	+7.336%	20,000	+8,030.680%
2022-11-04	4.3560	4.3560	4.3560	4.41300	+9.981%	20,000	+8,627.170%
2022-10-26	3.9470	3.9470	3.9470	4.01250	-19.058%	10	+9,498.255%
2022-10-06	4.9890	4.9890	4.9890	4.95725	+0.066%	20,000	+7,669.025%
2022-10-04	4.9975	4.9975	4.9975	4.95400	-12.950%	9,400	+7,674.122%
2022-08-26	5.8340	5.8340	5.8340	5.69100	+3.398%	20,000	+6,667.352%
2022-08-15	5.4600	5.4600	5.4600	5.50400	+1.860%	51	+6,897.275%
2022-07-29	5.3970	5.4010	5.3970	5.40350	-9.070%	40,905	+7,027.417%
2022-07-11	6.0220	6.0220	6.0220	5.94250	-3.789%	20,000	+6,380.942%
2022-07-06	6.4670	6.4670	6.4670	6.17650	+12.802%	602	+6,135.408%
2022-06-13	5.8500	5.8500	5.7880	5.47550	-7.797%	51	+6,933.696%
2022-06-08	5.8410	5.8410	5.8410	5.93850	+25.272%	20,000	+6,385.308%
2022-05-25	4.7840	4.7840	4.7840	4.74050	-5.980%	20,000	+8,024.248%
2022-05-20	5.0420	5.0420	5.0420	5.04200	+0.619%	898	+7,538.437%
2022-05-17	4.9975	4.9975	4.9975	5.01100	+3.850%	20,000	+7,585.691%
2022-05-05	4.8755	4.8755	4.8755	4.82525	-5.886%	320	+7,881.555%
2022-05-03	5.1730	5.1740	5.1710	5.12700	+8.079%	16,280	+7,411.800%
2022-04-28	4.8115	4.8115	4.7070	4.74375	+1.519%	5,492	+8,018.682%
2022-04-27	4.6155	4.6155	4.6155	4.67275	+3.083%	616	+8,142.042%
2022-04-26	4.6280	4.6280	4.6280	4.53300	+0.227%	5,652	+8,396.139%
2022-04-25	4.4750	4.4750	4.4750	4.52275	-3.241%	1,300	+8,415.394%
2022-04-22	4.7215	4.7215	4.6600	4.67425	+3.464%	2,200	+8,139.397%
2022-04-21	4.5795	4.5795	4.5795	4.51775	-4.300%	1,030	+8,424.819%
2022-04-20	4.8000	4.8000	4.8000	4.72075	-5.386%	1	+8,058.238%
2022-04-14	4.9755	5.0720	4.9755	4.98950	-1.051%	2,971	+7,618.809%
2022-04-13	5.0190	5.0190	4.9435	5.04250	-0.149%	1,171	+7,537.680%
2022-04-12	5.0630	5.0980	5.0630	5.05000	+2.123%	6,884	+7,526.337%
2022-04-11	5.0070	5.0070	4.9230	4.94500	-3.625%	20,001	+7,688.271%
2022-04-08	5.0910	5.1890	5.0910	5.13100	+0.470%	1,111	+7,405.944%
2022-04-07	5.2690	5.2760	5.1430	5.10700	-2.464%	605	+7,441.218%
2022-04-06	5.3310	5.3310	5.3310	5.23600	-3.759%	336	+7,255.424%
2022-04-05	5.5970	5.5970	5.5420	5.44050	-3.013%	1,683	+6,978.945%
2022-04-04	5.5260	5.5390	5.4790	5.60950	+6.090%	649	+6,765.674%
2022-04-01	5.1430	5.3820	5.1400	5.28750	+3.080%	9,746	+7,183.783%
2022-03-31	5.2530	5.2530	5.1620	5.12950	-4.550%	86	+7,408.139%
2022-03-30	5.3900	5.4310	5.3900	5.37400	+0.467%	3,707	+7,066.543%
2022-03-29	5.2890	5.4070	5.2890	5.34900	+3.193%	18,794	+7,100.037%
2022-03-28	5.1630	5.2660	5.1400	5.18350	-1.856%	25,058	+7,329.922%
2022-03-24	5.4130	5.4170	5.2590	5.28150	-0.274%	22,315	+7,192.057%
2022-03-22	5.2670	5.3840	5.2300	5.29600	+4.851%	23,608	+7,172.092%
2022-03-21	5.1440	5.1580	5.0090	5.05100	-4.958%	5,851	+7,524.827%
2022-03-18	5.0910	5.3530	5.0910	5.31450	+31.441%	10,613	+7,146.778%
2022-03-15	3.9385	3.9460	3.8655	4.04325	-1.815%	577	+9,425.258%
2022-03-14	4.1180	4.1180	4.1180	4.11800	-15.623%	1	+9,252.356%
2022-03-11	4.8805	4.8805	4.8805	4.88050	+2.209%	135	+7,791.200%
2022-03-10	4.9185	4.9185	4.9185	4.77500	-5.013%	1,554	+7,965.550%
2022-03-09	5.0080	5.1020	5.0080	5.02700	-16.467%	4,618	+7,561.229%
2022-02-15	5.9660	5.9720	5.9620	6.01800	+0.233%	110	+6,299.634%
2022-02-03	6.0540	6.0540	6.0380	6.00400	+2.967%	3,746	+6,314.557%
2022-01-27	5.8870	5.8870	5.8870	5.83100	0.000%	1,000	+6,504.871%

.dark-mode .JVPlSh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JVPlSh{ color: #333333; background-color: white; border: 2px solid #333333; }CHTEUBS SOLACTIVE CHINA TECH ETF USD ACCstock LSE

CHTE
UBS SOLACTIVE CHINA TECH ETF USD ACC
stock LSE