Dark

CLMA
GUINNESS SUST ENERGY UCITS ETF ACC USD
stock LSE

Inactive

Jul 31, 2024

6.60USD+3.448%(+0.22)90

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-07-31	6.5500	6.6000	6.5500	6.60000	+3.448%	90	0.000%
2024-07-25	6.3800	6.3800	6.3700	6.38000	-0.932%	210	+3.448%
2024-07-24	6.4700	6.4700	6.4700	6.44000	-0.464%	394	+2.484%
2024-07-22	6.4200	6.4200	6.4200	6.47000	+0.936%	400	+2.009%
2024-07-19	6.4100	6.4100	6.4100	6.41000	-2.137%	333	+2.964%
2024-07-18	6.6000	6.6000	6.5400	6.55000	-0.607%	13,408	+0.763%
2024-07-15	6.6500	6.6500	6.6500	6.59000	+3.780%	150	+0.152%
2024-07-04	6.3600	6.3600	6.3600	6.35000	+2.254%	90	+3.937%
2024-07-01	6.2800	6.2800	6.2100	6.21000	-0.640%	17,283	+6.280%
2024-06-27	6.2500	6.2800	6.2500	6.25000	-1.575%	2,284	+5.600%
2024-06-20	6.4100	6.4100	6.3500	6.35000	-0.157%	496	+3.937%
2024-06-19	6.3900	6.3900	6.3900	6.36000	+0.792%	328	+3.774%
2024-06-17	6.3500	6.3500	6.3200	6.31000	-2.473%	517	+4.596%
2024-06-13	6.5200	6.5800	6.4700	6.47000	-2.413%	437	+2.009%
2024-06-12	6.6400	6.6400	6.6200	6.63000	-0.301%	705	-0.452%
2024-06-06	6.6900	6.6900	6.6900	6.65000	+0.453%	60	-0.752%
2024-06-04	6.6200	6.6200	6.6200	6.62000	-0.301%	2	-0.302%
2024-05-30	6.6100	6.6400	6.5900	6.64000	+0.912%	804	-0.602%
2024-05-29	6.6300	6.6300	6.6000	6.58000	-0.454%	301	+0.304%
2024-05-23	6.6900	6.7300	6.6000	6.61000	-1.196%	306	-0.151%
2024-05-22	6.5800	6.6900	6.5700	6.69000	+1.672%	377	-1.345%
2024-05-21	6.5800	6.5800	6.5800	6.58000	-0.754%	92	+0.304%
2024-05-20	6.6600	6.6600	6.6300	6.63000	+0.303%	300	-0.452%
2024-05-17	6.6300	6.6300	6.6100	6.61000	-0.900%	7,262	-0.151%
2024-05-16	6.7200	6.7200	6.7200	6.67000	-0.596%	101	-1.049%
2024-05-15	6.7000	6.7000	6.7000	6.71000	-0.297%	336	-1.639%
2024-05-14	6.6400	6.7300	6.6400	6.73000	+2.435%	719	-1.932%
2024-05-10	6.6200	6.6200	6.5700	6.57000	+1.077%	34	+0.457%
2024-05-08	6.4800	6.4800	6.4800	6.50000	-1.065%	21	+1.538%
2024-05-07	6.5000	6.5000	6.5000	6.57000	+4.286%	500	+0.457%
2024-05-02	6.3300	6.3300	6.3000	6.30000	-98.737%	864	+4.762%
2024-05-01	497.9500	497.9500	493.0500	498.70000	+7,879.200%	9,156	-98.677%
2024-04-30	6.2900	6.2900	6.2300	6.25000	+2.459%	1,891	+5.600%
2024-04-25	6.1500	6.1500	6.0800	6.10000	-1.454%	156	+8.197%
2024-04-23	6.1000	6.1000	6.1000	6.19000	+1.977%	4	+6.624%
2024-04-22	6.0700	6.0700	6.0700	6.07000	-0.655%	4,127	+8.731%
2024-04-19	6.1100	6.1100	6.1100	6.11000	-6.238%	2,822	+8.020%
2024-04-09	6.5170	6.5170	6.5080	6.51650	+0.370%	328	+1.281%
2024-04-08	6.4870	6.4870	6.4870	6.49250	+1.169%	150	+1.656%
2024-04-05	6.4260	6.4260	6.4260	6.41750	-2.127%	146	+2.844%
2024-04-04	6.5250	6.5250	6.5250	6.55700	-0.621%	46	+0.656%
2024-03-28	6.5490	6.6140	6.5490	6.59800	+1.181%	301	+0.030%
2024-03-26	6.4910	6.4910	6.4900	6.52100	+0.046%	412	+1.211%
2024-03-25	6.5130	6.5130	6.5130	6.51800	-1.183%	1,927	+1.258%
2024-03-21	6.5670	6.6040	6.5630	6.59600	+2.169%	1,328	+0.061%
2024-03-20	6.4560	6.4560	6.4560	6.45600	+0.389%	393	+2.230%
2024-03-19	6.3990	6.3990	6.3990	6.43100	+26.994%	150	+2.628%
2024-03-18	5.0890	5.0900	5.0370	5.06400	+0.536%	2,190	+30.332%
2024-03-15	5.0690	5.0690	5.0690	5.03700	-23.485%	225	+31.030%
2024-03-11	6.5620	6.5620	6.5570	6.58300	+0.091%	6,123	+0.258%
2024-03-08	6.5660	6.5770	6.5660	6.57700	+1.177%	270	+0.350%
2024-03-06	6.4780	6.4780	6.4780	6.50050	-0.146%	307	+1.531%
2024-03-04	6.5140	6.5600	6.4960	6.51000	+25.664%	489	+1.382%
2024-03-01	5.1330	5.1640	5.1330	5.18050	-19.968%	4,755	+27.401%
2024-02-29	6.5140	6.5140	6.5140	6.47300	+28.051%	2,095	+1.962%
2024-02-27	4.9920	5.0370	4.9900	5.05500	+1.338%	707	+30.564%
2024-02-26	4.9725	4.9725	4.9725	4.98825	-20.903%	41	+32.311%
2024-02-23	6.2890	6.2890	6.2890	6.30650	-0.981%	150	+4.654%
2024-02-22	6.4440	6.4440	6.4440	6.36900	+25.820%	39	+3.627%
2024-02-21	5.0530	5.0530	5.0500	5.06200	-0.010%	4,863	+30.383%
2024-02-20	5.1080	5.1420	5.1080	5.06250	-21.615%	955	+30.370%
2024-02-19	6.4630	6.4710	6.4630	6.45850	-0.928%	450	+2.191%
2024-02-16	6.4700	6.4700	6.4700	6.51900	+0.750%	150	+1.243%
2024-02-15	6.4670	6.5000	6.4670	6.47050	+27.964%	120	+2.001%
2024-02-14	4.9685	4.9685	4.9685	5.05650	-19.373%	56	+30.525%
2024-02-13	6.4170	6.4170	6.3470	6.27150	-2.632%	249	+5.238%
2024-02-12	6.4260	6.4500	6.4260	6.44100	+2.654%	2,603	+2.469%
2024-02-08	6.2600	6.2880	6.2600	6.27450	+26.317%	131	+5.188%
2024-02-07	4.9850	4.9860	4.9850	4.96725	-19.074%	84	+32.870%
2024-02-05	6.2020	6.2020	6.1990	6.13800	-2.222%	8,477	+7.527%
2024-02-01	6.2900	6.3180	6.2900	6.27750	-0.373%	5,130	+5.137%
2024-01-25	6.3100	6.3100	6.3100	6.30100	+26.374%	93	+4.745%
2024-01-24	5.0110	5.0110	4.9860	4.98600	-20.851%	4	+32.371%
2024-01-23	6.3070	6.3070	6.3070	6.29950	+27.798%	150	+4.770%
2024-01-22	4.9190	4.9340	4.9110	4.92925	-20.892%	819	+33.895%
2024-01-18	6.2500	6.2500	6.2310	6.23100	+0.646%	273	+5.922%
2024-01-17	6.2300	6.2300	6.2100	6.19100	-2.504%	2,399	+6.606%
2024-01-16	6.3250	6.3500	6.3250	6.35000	+25.395%	192	+3.937%
2024-01-15	5.0710	5.0710	5.0580	5.06400	-0.890%	1,504	+30.332%
2024-01-12	5.1090	5.1120	5.1090	5.10950	-21.046%	132	+29.171%
2024-01-11	6.6100	6.6100	6.4620	6.47150	+25.223%	125	+1.986%
2024-01-09	5.1690	5.1690	5.1680	5.16800	-0.347%	6	+27.709%
2024-01-08	5.1740	5.1880	5.1740	5.18600	-21.543%	1,063	+27.266%
2024-01-05	6.5440	6.6100	6.5440	6.61000	-0.527%	129	-0.151%
2024-01-04	6.6730	6.6730	6.6040	6.64500	-2.716%	804	-0.677%
2024-01-02	6.8310	6.8310	6.8240	6.83050	+24.383%	2,565	-3.375%
2023-12-28	5.4860	5.4970	5.4780	5.49150	+1.058%	269	+20.186%
2023-12-27	5.4590	5.4590	5.4230	5.43400	-20.404%	34,619	+21.457%
2023-12-21	6.8110	6.8110	6.8110	6.82700	-0.088%	43	-3.325%
2023-12-20	6.8670	6.8670	6.8330	6.83300	+27.137%	128	-3.410%
2023-12-19	5.3180	5.3860	5.3180	5.37450	-0.232%	811	+22.802%
2023-12-15	5.3660	5.3730	5.3660	5.38700	-20.803%	811	+22.517%
2023-12-14	6.6470	6.8020	6.6470	6.80200	+6.908%	1,132	-2.970%
2023-12-13	6.3750	6.3750	6.3750	6.36250	+25.000%	1,234	+3.733%
2023-12-12	5.1700	5.1700	5.1320	5.09000	-20.895%	22	+29.666%
2023-12-11	6.4240	6.4370	6.4220	6.43450	+0.195%	9,772	+2.572%
2023-12-07	6.3890	6.4110	6.3740	6.42200	-0.117%	4,197	+2.772%
2023-12-06	6.4100	6.4100	6.4100	6.42950	+27.544%	37,649	+2.652%
2023-12-05	5.0270	5.0380	5.0270	5.04100	+0.734%	7,002	+30.926%
2023-12-01	4.9800	4.9800	4.9800	5.00425	+0.205%	15,842	+31.888%
2023-11-30	5.0000	5.0000	4.9905	4.99400	+0.853%	4,848	+32.159%
2023-11-29	4.9580	4.9580	4.9580	4.95175	+0.804%	17	+33.286%
2023-11-28	4.9180	4.9180	4.9180	4.91225	-0.773%	233	+34.358%
2023-11-21	4.9790	4.9790	4.9790	4.95050	-0.282%	5,712	+33.320%
2023-11-16	5.0200	5.0200	4.9515	4.96450	-2.081%	1,119	+32.944%
2023-11-15	5.0230	5.0750	5.0230	5.07000	+5.427%	9,816	+30.178%
2023-11-13	4.8190	4.8190	4.7905	4.80900	+0.094%	807	+37.243%
2023-11-10	4.8050	4.8050	4.8050	4.80450	-0.856%	875	+37.371%
2023-11-08	4.8520	4.8520	4.8520	4.84600	-0.625%	526	+36.195%
2023-11-07	4.8620	4.8620	4.8620	4.87650	-0.317%	1,690	+35.343%
2023-11-06	4.9275	4.9535	4.9070	4.89200	-0.250%	6,045	+34.914%
2023-11-03	4.8490	4.9145	4.8470	4.90425	-16.353%	12,456	+34.577%
2023-11-02	5.8240	5.8240	5.8240	5.86300	+25.298%	2,489	+12.570%
2023-11-01	4.6750	4.6750	4.6750	4.67925	+0.332%	1,109	+41.048%
2023-10-30	4.7085	4.7085	4.6525	4.66375	-1.328%	4,346	+41.517%
2023-10-26	4.6750	4.7545	4.6750	4.72650	-0.174%	8,604	+39.638%
2023-10-25	4.7145	4.7230	4.7145	4.73475	-1.462%	628	+39.395%
2023-10-24	4.7995	4.7995	4.7995	4.80500	+1.243%	839	+37.357%
2023-10-23	4.7090	4.7130	4.7090	4.74600	-0.273%	1,028	+39.064%
2023-10-20	4.8460	4.8460	4.7815	4.75900	-3.272%	8,920	+38.685%
2023-10-19	4.9200	4.9200	4.9200	4.92000	-20.690%	9,244	+34.146%
2023-10-17	6.1400	6.1430	6.1400	6.20350	+22.659%	2,255	+6.392%
2023-10-16	5.0240	5.0480	5.0240	5.05750	-17.650%	225	+30.499%
2023-10-13	6.1840	6.1950	6.1830	6.14150	-2.010%	1,915	+7.466%
2023-10-12	6.3830	6.3830	6.3830	6.26750	+21.983%	15	+5.305%
2023-10-11	5.1340	5.1550	5.1340	5.13800	+0.361%	823	+28.455%
2023-10-10	5.0450	5.0450	5.0450	5.11950	-16.108%	260	+28.919%
2023-10-06	6.0390	6.0390	6.0390	6.10250	+22.380%	128	+8.152%
2023-10-05	5.0310	5.0310	4.9690	4.98650	-17.877%	2,372	+32.357%
2023-10-04	6.1150	6.1150	6.0720	6.07200	+19.858%	101	+8.696%
2023-10-03	5.1450	5.1450	5.0800	5.06600	-19.956%	119	+30.280%
2023-10-02	6.3280	6.3280	6.3280	6.32900	+21.164%	21	+4.282%
2023-09-28	5.2560	5.2560	5.2210	5.22350	-18.440%	14	+26.352%
2023-09-26	6.4640	6.4640	6.4200	6.40450	+19.621%	12	+3.053%
2023-09-22	5.3830	5.3830	5.3830	5.35400	-18.428%	33	+23.272%
2023-09-21	6.6110	6.6110	6.6110	6.56350	+18.861%	39	+0.556%
2023-09-15	5.5370	5.5370	5.5370	5.52200	-19.003%	246	+19.522%
2023-09-12	6.8200	6.8200	6.8200	6.81750	+25.080%	4	-3.190%
2023-09-11	5.4150	5.4500	5.4150	5.45050	+0.267%	1,335	+21.090%
2023-09-08	5.4590	5.4590	5.4280	5.43600	-20.287%	9,234	+21.413%
2023-09-07	6.8430	6.8830	6.8430	6.81950	+22.532%	2,031	-3.219%
2023-09-05	5.5650	5.5700	5.5650	5.56550	-0.536%	4,072	+18.588%
2023-09-04	5.6050	5.6050	5.6050	5.59550	-0.321%	754	+17.952%
2023-09-01	5.5800	5.5970	5.5670	5.61350	-20.881%	3,050	+17.574%
2023-08-31	7.1050	7.1320	7.1050	7.09500	+31.365%	312	-6.977%
2023-08-24	5.4650	5.4690	5.4000	5.40100	+0.559%	68,178	+22.200%
2023-08-22	5.3890	5.3990	5.3890	5.37100	+0.075%	6,039	+22.882%
2023-08-18	5.3590	5.3590	5.3400	5.36700	-22.442%	241,810	+22.974%
2023-08-17	6.9800	6.9800	6.9800	6.92000	-3.668%	14	-4.624%
2023-08-11	7.1700	7.1700	7.1690	7.18350	+24.508%	1,430	-8.123%
2023-08-10	5.7790	5.7800	5.7480	5.76950	+0.296%	2,346	+14.395%
2023-08-09	5.7750	5.8100	5.7600	5.75250	-0.733%	6,872	+14.733%
2023-08-07	5.8300	5.8760	5.8300	5.79500	-1.646%	8,839	+13.891%
2023-08-04	5.8810	5.8810	5.8800	5.89200	-0.008%	20,304	+12.016%
2023-08-03	5.8930	5.8930	5.8650	5.89250	-21.281%	7,982	+12.007%
2023-08-02	7.5070	7.5070	7.4820	7.48550	+24.790%	8,356	-11.830%
2023-08-01	6.0240	6.0240	6.0120	5.99850	-0.432%	8,550	+10.028%
2023-07-31	6.0080	6.0430	6.0020	6.02450	+0.593%	25,025	+9.553%
2023-07-28	5.9590	5.9590	5.9590	5.98900	-21.947%	3,199	+10.202%
2023-07-27	7.7580	7.7580	7.7580	7.67300	+28.850%	139	-13.984%
2023-07-26	5.9410	5.9570	5.9120	5.95500	-0.184%	26,981	+10.831%
2023-07-24	5.9640	5.9700	5.9470	5.96600	+0.573%	9,023	+10.627%
2023-07-21	5.9330	5.9610	5.9060	5.93200	-0.101%	13,247	+11.261%
2023-07-20	5.9360	5.9710	5.9360	5.93800	+2.716%	1,798	+11.149%
2023-07-17	5.7490	5.7490	5.7290	5.78100	+0.592%	7,310	+14.167%
2023-07-14	5.7650	5.7650	5.7650	5.74700	-0.726%	4,956	+14.843%
2023-07-13	5.7970	5.8070	5.7720	5.78900	+0.069%	5,003	+14.009%
2023-07-12	5.7470	5.8320	5.7460	5.78500	+1.884%	7,291	+14.088%
2023-07-10	5.6260	5.6800	5.6260	5.67800	+0.309%	9,700	+16.238%
2023-07-07	5.5750	5.6300	5.5750	5.66050	+1.089%	46,105	+16.597%
2023-07-06	5.7060	5.7060	5.6410	5.59950	-3.098%	6,726	+17.868%
2023-07-04	5.7770	5.7840	5.7630	5.77850	+0.864%	16,310	+14.216%
2023-06-30	5.7310	5.7310	5.7070	5.72900	-20.070%	5,021	+15.203%
2023-06-29	7.1930	7.2050	7.1860	7.16750	+26.556%	1,180	-7.918%
2023-06-28	5.6220	5.6900	5.6140	5.66350	+1.487%	22,746	+16.536%
2023-06-27	5.5500	5.5500	5.4850	5.58050	+0.378%	3,668	+18.269%
2023-06-26	5.5290	5.5630	5.5070	5.55950	+0.216%	13,073	+18.716%
2023-06-23	5.5780	5.5830	5.4980	5.54750	-22.510%	28,966	+18.973%
2023-06-22	7.1930	7.1930	7.1930	7.15900	-0.341%	7	-7.808%
2023-06-21	7.2290	7.2290	7.2290	7.18350	+26.872%	1,114	-8.123%
2023-06-20	5.7270	5.7270	5.6580	5.66200	-23.253%	6,737	+16.567%
2023-06-15	7.2870	7.2870	7.2440	7.37750	+27.451%	3,227	-10.539%
2023-06-14	5.8300	5.8300	5.7760	5.78850	-0.241%	2,891	+14.019%
2023-06-13	5.7730	5.8100	5.7730	5.80250	-19.399%	7,815	+13.744%
2023-06-12	7.1930	7.1930	7.1930	7.19900	+27.101%	15,100	-8.321%
2023-06-09	5.6990	5.7210	5.6830	5.66400	-20.783%	3,670	+16.525%
2023-06-08	7.1710	7.1710	7.1710	7.15000	-0.063%	13,317	-7.692%
2023-06-07	7.0890	7.0890	7.0890	7.15450	+24.980%	1,200	-7.750%
2023-06-06	5.6590	5.6950	5.6590	5.72450	+0.819%	13,908	+15.294%
2023-06-05	5.6740	5.7080	5.6680	5.67800	+0.353%	9,341	+16.238%
2023-06-02	5.5980	5.6290	5.5980	5.65800	-18.243%	9,159	+16.649%
2023-06-01	6.8500	6.9060	6.8500	6.92050	+26.148%	2,686	-4.631%
2023-05-31	5.5760	5.6050	5.5300	5.48600	-2.384%	17,504	+20.306%
2023-05-26	5.5860	5.6110	5.5500	5.62000	-18.112%	4,465	+17.438%
2023-05-25	6.9200	6.9200	6.9200	6.86300	+23.059%	799	-3.832%
2023-05-24	5.6560	5.6560	5.5530	5.57700	-2.278%	51,285	+18.343%
2023-05-23	5.6960	5.7120	5.6870	5.70700	-19.250%	10,461	+15.647%
2023-05-22	7.0520	7.0520	7.0520	7.06750	+25.277%	3,600	-6.615%
2023-05-19	5.6510	5.6790	5.6510	5.64150	-0.283%	4,583	+16.990%
2023-05-18	5.6420	5.6870	5.6320	5.65750	+0.955%	22,598	+16.659%
2023-05-17	5.6040	5.6220	5.5860	5.60400	-19.679%	67,584	+17.773%
2023-05-16	6.9990	6.9990	6.9920	6.97700	+23.837%	1,018	-5.403%
2023-05-15	5.6600	5.6600	5.6230	5.63400	+0.464%	4,765	+17.146%
2023-05-12	5.5620	5.6080	5.5620	5.60800	+0.448%	6,967	+17.689%
2023-05-10	5.5610	5.6000	5.5440	5.58300	+0.840%	18,581	+18.216%
2023-05-05	5.4800	5.5350	5.4800	5.53650	+1.142%	8,441	+19.209%
2023-05-04	5.4990	5.5100	5.4480	5.47400	-20.718%	4,411	+20.570%
2023-05-03	6.9100	6.9310	6.9020	6.90450	+24.754%	2,966	-4.410%
2023-04-28	5.5440	5.5520	5.5300	5.53450	+0.045%	15,801	+19.252%
2023-04-27	5.5260	5.5460	5.5180	5.53200	-19.470%	7,387	+19.306%
2023-04-26	6.8830	6.8830	6.8830	6.86950	+22.309%	107	-3.923%
2023-04-25	5.6170	5.6430	5.6170	5.61650	-0.663%	4,197	+17.511%
2023-04-24	5.6590	5.6780	5.6590	5.65400	-20.085%	4,778	+16.732%
2023-04-20	7.0510	7.0740	7.0510	7.07500	+23.873%	2,423	-6.714%
2023-04-19	5.7210	5.7310	5.7120	5.71150	-20.369%	5,904	+15.556%
2023-04-18	7.1970	7.2480	7.1970	7.17250	+23.632%	20,308	-7.982%
2023-04-17	5.8010	5.8170	5.7790	5.80150	+1.700%	21,847	+13.764%
2023-04-13	5.6770	5.7210	5.6770	5.70450	-19.830%	3,326	+15.698%
2023-04-11	7.0710	7.0870	7.0710	7.11550	+1.949%	4,577	-7.245%
2023-04-06	7.0240	7.0240	7.0240	6.97950	+24.601%	1,799	-5.437%
2023-04-05	5.7270	5.7270	5.5850	5.60150	-1.788%	14,600	+17.826%
2023-04-04	5.7930	5.8040	5.7070	5.70350	-21.800%	5,265	+15.718%
2023-03-31	7.2550	7.2550	7.2550	7.29350	+1.200%	255	-9.508%
2023-03-30	7.1930	7.1930	7.1930	7.20700	+27.874%	469	-8.422%
2023-03-28	5.6590	5.6720	5.6360	5.63600	-18.431%	3,637	+17.104%
2023-03-27	6.8900	6.8900	6.8900	6.90950	+23.208%	439	-4.479%
2023-03-24	5.6460	5.6460	5.5970	5.60800	-20.572%	20,775	+17.689%
2023-03-23	7.0140	7.0540	7.0140	7.06050	+0.785%	399	-6.522%
2023-03-22	7.0030	7.0030	7.0030	7.00550	+25.637%	2,507	-5.788%
2023-03-20	5.5420	5.6290	5.5420	5.57600	-0.045%	11,991	+18.364%
2023-03-17	5.6890	5.6890	5.5850	5.57850	-1.916%	3,187	+18.311%
2023-03-16	5.6810	5.7170	5.6670	5.68750	+0.735%	3,639	+16.044%
2023-03-15	5.8240	5.8330	5.6610	5.64600	-22.156%	3,891	+16.897%
2023-03-09	7.2700	7.2700	7.2240	7.25300	+0.097%	1,096	-9.003%
2023-03-08	7.2230	7.2230	7.2230	7.24600	-0.097%	2,447	-8.915%
2023-03-07	7.4060	7.4060	7.3460	7.25300	+1.412%	2,774	-9.003%
2023-03-02	7.1690	7.1690	7.1690	7.15200	+19.489%	691	-7.718%
2023-02-28	5.9400	5.9750	5.9400	5.98550	-0.399%	16,244	+10.266%
2023-02-27	6.0030	6.0250	6.0030	6.00950	+0.653%	9,763	+9.826%
2023-02-24	6.0230	6.0540	5.9700	5.97050	-0.525%	8,215	+10.544%
2023-02-23	6.0260	6.0800	6.0230	6.00200	-0.150%	44,613	+9.963%
2023-02-22	6.0110	6.0190	5.9770	6.01100	-0.480%	74,156	+9.799%
2023-02-21	6.1550	6.1800	6.1040	6.04000	-4.097%	28,263	+9.272%
2023-02-16	6.2300	6.2630	6.2300	6.29800	+0.913%	52,465	+4.795%
2023-02-15	6.1650	6.2480	6.1650	6.24100	+2.614%	34,108	+5.752%
2023-02-14	6.1040	6.1040	6.1040	6.08200	-18.148%	11,896	+8.517%
2023-02-13	7.4170	7.4170	7.4170	7.43050	+21.612%	160	-11.177%
2023-02-10	6.0930	6.0930	6.0930	6.11000	-18.933%	12,604	+8.020%
2023-02-09	7.6410	7.6730	7.5400	7.53700	+18.052%	10,197	-12.432%
2023-02-02	6.2640	6.3720	6.2640	6.38450	+4.024%	15,747	+3.375%
2023-02-01	6.0940	6.1680	6.0940	6.13750	-17.915%	9,192	+7.536%
2023-01-31	7.3590	7.3590	7.3580	7.47700	+1.314%	1,009	-11.729%
2023-01-26	7.5080	7.5080	7.5080	7.38000	+26.337%	879	-10.569%
2023-01-20	5.8400	5.8400	5.8170	5.84150	-18.192%	7,502	+12.985%
2023-01-19	7.3400	7.3400	7.2210	7.14050	+19.978%	1,362	-7.569%
2023-01-18	5.9720	5.9720	5.9700	5.95150	-0.775%	15,064	+10.896%
2023-01-17	6.0600	6.0600	6.0080	5.99800	+0.125%	24,176	+10.037%
2023-01-12	6.0000	6.0000	5.9900	5.99050	+0.613%	2,078	+10.174%
2023-01-11	5.8630	5.8630	5.8630	5.95400	-16.094%	5,768	+10.850%
2023-01-09	6.9460	6.9460	6.9460	7.09600	+24.809%	228	-6.990%
2023-01-05	5.7050	5.7050	5.7050	5.68550	+1.809%	2,267	+16.085%
2022-12-29	5.5300	5.5390	5.5300	5.58450	+1.343%	24,034	+18.184%
2022-12-28	5.6050	5.6050	5.5020	5.51050	-18.981%	6,050	+19.771%
2022-12-20	6.8140	6.8140	6.8140	6.80150	+20.722%	81	-2.963%
2022-12-19	5.6760	5.6760	5.6760	5.63400	-19.583%	3,170	+17.146%
2022-12-15	7.1530	7.1530	7.0640	7.00600	+21.085%	5,786	-5.795%
2022-12-12	5.7540	5.7550	5.7540	5.78600	-18.421%	4,999	+14.068%
2022-12-08	7.1070	7.1070	7.1070	7.09250	+19.674%	178	-6.944%
2022-12-05	5.9700	5.9700	5.9080	5.92650	-18.469%	5,904	+11.364%
2022-12-02	7.2580	7.2580	7.2580	7.26900	+22.601%	305	-9.203%
2022-12-01	6.0000	6.0000	5.9390	5.92900	+0.152%	5,438	+11.317%
2022-11-30	5.8920	5.9370	5.8920	5.92000	+0.775%	6,965	+11.486%
2022-11-28	5.8850	5.8890	5.8810	5.87450	-1.426%	21,668	+12.350%
2022-11-24	5.9630	5.9630	5.9600	5.95950	+0.710%	15,722	+10.748%
2022-11-23	5.9340	5.9340	5.9190	5.91750	-0.888%	10,143	+11.534%
2022-11-17	5.9970	5.9970	5.9940	5.97050	-17.722%	4,943	+10.544%
2022-11-11	7.3580	7.3580	7.3570	7.25650	+18.949%	17,820	-9.047%
2022-11-10	5.8510	5.8510	5.8510	6.10050	+2.884%	1,830	+8.188%
2022-11-09	5.9260	5.9460	5.9090	5.92950	-10.835%	10,541	+11.308%
2022-11-04	6.7170	6.7170	6.5990	6.65000	+1.666%	39	-0.752%
2022-11-03	6.4220	6.5490	6.4220	6.54100	-1.963%	2,010	+0.902%
2022-11-01	6.6870	6.6870	6.6870	6.67200	-0.574%	34	-1.079%
2022-10-27	6.6990	6.6990	6.6990	6.71050	+14.690%	12	-1.647%
2022-10-26	5.7550	5.7550	5.7550	5.85100	+3.649%	5,209	+12.801%
2022-10-24	5.6600	5.6600	5.6540	5.64500	+0.124%	5,131	+16.918%
2022-10-21	5.6290	5.6440	5.6270	5.63800	-0.230%	6,370	+17.063%
2022-10-19	5.7800	5.7800	5.6620	5.65100	-12.292%	43,010	+16.793%
2022-10-18	6.5480	6.5480	6.5480	6.44300	+2.514%	2,227	+2.437%
2022-10-13	6.2480	6.2480	6.2480	6.28500	+11.013%	41	+5.012%
2022-10-12	5.6600	5.6790	5.6600	5.66150	-0.745%	212,165	+16.577%
2022-10-11	5.7810	5.7810	5.7050	5.70400	-12.030%	4,727	+15.708%
2022-10-07	6.4800	6.4800	6.4800	6.48400	+8.310%	2	+1.789%
2022-10-06	6.0040	6.0040	5.9830	5.98650	-10.589%	4,669	+10.248%
2022-10-05	7.0510	7.0510	7.0510	6.69550	+14.375%	250	-1.426%
2022-10-03	5.7450	5.7900	5.7450	5.85400	-11.027%	5,117	+12.743%
2022-09-30	6.5540	6.5540	6.4820	6.57950	+12.144%	326	+0.312%
2022-09-29	5.9000	5.9000	5.8740	5.86700	-4.849%	1,552	+12.494%
2022-09-27	6.1820	6.2040	6.1820	6.16600	-10.332%	10,752	+7.039%
2022-09-22	7.0720	7.0720	7.0720	6.87650	+9.290%	465	-4.021%
2022-09-20	6.3080	6.3080	6.2960	6.29200	-15.093%	2,600	+4.895%
2022-09-15	7.4690	7.4690	7.4690	7.41050	+13.754%	17	-10.937%
2022-09-13	6.5180	6.5180	6.4930	6.51450	+0.587%	13,642	+1.312%
2022-09-08	6.4360	6.4360	6.4360	6.47650	+1.776%	7,205	+1.907%
2022-09-07	6.3610	6.3610	6.3610	6.36350	-11.673%	867	+3.717%
2022-09-06	7.3050	7.3050	7.3050	7.20450	-0.007%	9	-8.391%
2022-09-05	7.2090	7.2090	7.2090	7.20500	-2.192%	130	-8.397%
2022-09-02	7.2790	7.2790	7.2790	7.36650	+2.426%	50	-10.405%
2022-09-01	7.2000	7.2090	7.2000	7.19200	-3.197%	5,485	-8.231%
2022-08-31	7.4320	7.4480	7.4320	7.42950	+16.068%	160	-11.165%
2022-08-30	6.4770	6.4770	6.4150	6.40100	-16.157%	1,634	+3.109%
2022-08-26	7.7120	7.7120	7.7120	7.63450	+18.945%	11	-13.550%
2022-08-23	6.4270	6.4270	6.4270	6.41850	-0.804%	3,429	+2.828%
2022-08-22	6.4560	6.4560	6.4560	6.47050	-16.590%	20,767	+2.001%
2022-08-19	7.9670	7.9670	7.7810	7.75750	-2.837%	31	-14.921%
2022-08-18	7.9970	8.0300	7.9970	7.98400	+20.942%	1,175	-17.335%
2022-08-17	6.6760	6.6760	6.6010	6.60150	-1.441%	88,357	-0.023%
2022-08-16	6.8150	6.8150	6.6640	6.69800	-17.644%	49,091	-1.463%
2022-08-15	8.1500	8.1500	8.1500	8.13300	+21.570%	291	-18.849%
2022-08-12	6.6490	6.6710	6.6240	6.69000	+0.473%	10,387	-1.345%
2022-08-11	6.6000	6.6870	6.5950	6.65850	+1.393%	2,573	-0.879%
2022-08-08	6.5520	6.5570	6.5480	6.56700	-15.062%	24,491	+0.503%
2022-08-05	7.8170	7.8180	7.8170	7.73150	-0.284%	4,543	-14.635%
2022-08-02	7.7500	7.7500	7.7500	7.75350	-0.097%	16	-14.877%
2022-08-01	7.7800	7.7800	7.7800	7.76100	+22.771%	43	-14.959%
2022-07-29	6.2380	6.3870	6.2380	6.32150	+1.379%	5,823	+4.406%
2022-07-28	6.1400	6.2140	6.1400	6.23550	-12.558%	8,235	+5.846%
2022-07-26	7.1970	7.1970	7.1970	7.13100	+19.257%	5,001	-7.446%
2022-07-25	5.9810	5.9810	5.9810	5.97950	-0.887%	1,493	+10.377%
2022-07-22	6.0450	6.0590	6.0450	6.03300	-15.207%	2,810	+9.398%
2022-07-19	7.0410	7.0890	7.0410	7.11500	+20.798%	17	-7.238%
2022-07-18	5.8470	5.8900	5.8470	5.89000	+1.833%	22,823	+12.054%
2022-07-15	5.8210	5.8210	5.7460	5.78400	+0.731%	5,094	+14.108%
2022-07-14	5.6940	5.7560	5.6940	5.74200	-16.686%	1,161	+14.943%
2022-07-13	6.9420	6.9420	6.9420	6.89200	+18.419%	906	-4.237%
2022-07-12	5.8120	5.8240	5.7920	5.82000	-0.869%	17,426	+13.402%
2022-07-11	5.9000	5.9000	5.9000	5.87100	-1.502%	1,431	+12.417%
2022-07-08	5.9330	5.9720	5.9330	5.96050	+3.203%	20,105	+10.729%
2022-07-06	5.7980	5.7980	5.7980	5.77550	+1.897%	3,181	+14.276%
2022-07-05	5.6560	5.6560	5.6560	5.66800	-1.160%	2,231	+16.443%
2022-07-01	5.7380	5.7380	5.7380	5.73450	-17.090%	1,945	+15.093%
2022-06-29	7.0020	7.0020	7.0020	6.91650	-4.843%	1	-4.576%
2022-06-27	7.2760	7.2760	7.2450	7.26850	+25.211%	1,992	-9.197%
2022-06-24	5.7880	5.8130	5.7880	5.80500	+2.318%	4,917	+13.695%
2022-06-22	5.6470	5.6470	5.6470	5.67350	-1.373%	5,441	+16.330%
2022-06-21	5.7390	5.7400	5.7390	5.75250	+1.161%	4,220	+14.733%
2022-06-20	5.6390	5.7200	5.6390	5.68650	-16.785%	4,807	+16.064%
2022-06-17	6.8120	6.8120	6.8120	6.83350	+24.528%	250	-3.417%
2022-06-16	5.6500	5.6500	5.4940	5.48750	-4.780%	5,443	+20.273%
2022-06-15	5.7370	5.7370	5.7370	5.76300	+0.637%	782	+14.524%
2022-06-14	5.7070	5.7070	5.7070	5.72650	+0.140%	8,426	+15.254%
2022-06-13	5.8320	5.8320	5.7190	5.71850	-7.781%	7,233	+15.415%
2022-06-08	6.1800	6.2130	6.1680	6.20100	+1.043%	16,989	+6.434%
2022-06-07	6.1580	6.1720	6.1580	6.13700	-1.088%	6,459	+7.544%
2022-06-06	6.2070	6.2070	6.2070	6.20450	+3.693%	7,184	+6.374%
2022-06-01	6.0240	6.0240	6.0240	5.98350	-0.796%	2,487	+10.303%
2022-05-31	6.0750	6.0750	6.0380	6.03150	-1.325%	11,155	+9.426%
2022-05-30	6.1230	6.1230	6.1230	6.11250	+1.016%	639	+7.975%
2022-05-27	5.9290	5.9490	5.9110	6.05100	+2.187%	44,157	+9.073%
2022-05-26	5.8190	5.9150	5.7940	5.92150	+2.831%	6,326	+11.458%
2022-05-25	5.7600	5.7600	5.7600	5.75850	-19.501%	783	+14.613%
2022-05-24	7.1700	7.1700	7.1700	7.15350	+23.166%	250	-7.737%
2022-05-23	5.7870	5.7870	5.7870	5.80800	+1.114%	11,953	+13.636%
2022-05-20	5.7670	5.7670	5.7670	5.74400	-20.267%	9,386	+14.903%
2022-05-19	7.0220	7.1800	7.0220	7.20400	+0.488%	464	-8.384%
2022-05-18	7.1240	7.1860	7.1240	7.16900	+28.904%	365	-7.937%
2022-05-12	5.5870	5.5870	5.5810	5.56150	-18.792%	4,366	+18.673%
2022-05-10	7.0060	7.0060	7.0060	6.84850	+21.903%	89	-3.629%
2022-05-09	5.7100	5.7120	5.7100	5.61800	-6.257%	4,607	+17.480%
2022-05-05	6.2020	6.2020	5.9780	5.99300	+0.503%	1,453	+10.128%
2022-05-04	6.0000	6.0000	5.9670	5.96300	+0.803%	3,989	+10.683%

.dark-mode .Px18M0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Px18M0{ color: #333333; background-color: white; border: 2px solid #333333; }CLMAGUINNESS SUST ENERGY UCITS ETF ACC USDstock LSE

CLMA
GUINNESS SUST ENERGY UCITS ETF ACC USD
stock LSE