Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

CNSG
UBS MSCI CHINA UNIVERSAL ETF USD DIS
stock LSE

Inactive
Oct 21, 2022
6.75GBX-14.981%(-1.19)57,744
OverviewHistoricalTrends
Date
(EDT)		OpenHighLowCloseChangeVolume
Change
Since
2022-10-21		6.71006.71006.71006.7475-14.981%57,7440.000%
2022-09-05		8.02908.02908.02907.9365-10.180%200-14.981%
2022-07-05		8.81008.81008.81008.8360+1.023%206-23.636%
2022-06-27		8.71908.71908.71808.7465+5.253%1,000-22.855%
2022-06-22		8.33408.36208.33408.3100-1.505%20-18.803%
2022-06-21		8.42308.46208.42308.4370+5.733%19,555-20.025%
2022-06-16		8.13608.13608.09307.9795+0.460%331-15.440%
2022-06-13		8.10208.10208.10207.9430+6.389%12,166-15.051%
2022-05-23		7.49307.49307.49207.4660+3.200%10,246-9.624%
2022-05-11		7.18507.18507.18507.2345-6.222%436-6.732%
2022-05-03		7.71407.71407.71407.7145+3.766%1,305-12.535%
2022-04-19		7.44107.44107.44107.4345-2.165%308-9.241%
2022-03-31		7.65107.65207.65107.5990+0.883%1,400-11.205%
2022-03-25		7.59407.59407.59407.5325-0.842%404-10.422%
2022-03-21		7.60907.60907.60807.5965-12.270%3,072-11.176%
2022-01-31		8.41408.41408.41408.6590+1.245%21-22.075%
2022-01-27		8.59408.59408.59408.5525-1.367%99-21.105%
2022-01-07		8.70508.74508.68708.6710+1.214%1,658-22.183%
2022-01-06		8.50008.50008.50008.5670-0.134%3,000-21.238%
2022-01-05		8.61308.61308.61308.5785-0.435%2,000-21.344%
2022-01-04		8.69308.69308.69308.6160-2.940%178-21.686%
2021-12-31		8.95408.95408.95408.8770+1.970%3,769-23.989%
2021-12-20		8.80008.80008.80008.7055-2.097%170-22.492%
2021-12-15		9.12809.12809.00008.8920-3.148%3,741-24.117%
2021-12-14		9.13009.13009.13009.1810-3.566%1,198-26.506%
2021-12-09		9.45509.45509.45509.5205+2.184%248-29.127%
2021-11-26		9.50009.50009.50009.3170-3.909%1,595-27.579%
2021-11-25		9.75409.75509.75409.6960+0.984%1,538-30.409%
2021-11-23		9.60209.60209.60209.6015-2.055%1,307-29.725%
2021-11-15		9.79409.79409.79309.8030+4.027%10,435-31.169%
2021-11-03		9.47509.47509.47509.4235-1.936%1,019-28.397%
2021-10-27		9.52509.52509.52409.6095-1.294%961-29.783%
2021-10-26		9.72109.82809.72109.7355+1.958%3,700-30.692%
2021-10-13		9.42409.42409.42409.5485+4.429%777-29.334%
2021-09-24		9.17709.17709.17709.1435-2.256%99-26.204%
2021-09-22		9.35509.35509.34909.3545+2.605%1,895-27.869%
2021-09-21		9.11709.11709.11709.1170-1.629%1,053-25.990%
2021-09-16		9.20109.20109.20009.2680-0.728%1,036-27.196%
2021-09-15		9.46009.46009.46009.3360-1.799%2,120-27.726%
2021-09-14		9.46009.46009.46009.5070-2.950%80-29.026%
2021-09-02		9.76909.76909.76909.7960+3.832%642-31.120%
2021-08-27		9.40009.40009.40009.4345+3.121%5,630-28.481%
2021-08-20		9.15909.15909.15909.1490-3.978%792-26.249%
2021-08-03		9.64209.64209.64209.5280-0.449%3,330-29.182%
2021-07-29		9.60009.68909.60009.5710-11.698%2,090-29.501%
2021-06-24		10.842010.846010.842010.8390+3.495%1,618-37.748%
2021-06-16		10.540010.540010.502010.4730-1.800%2,964-35.572%
2021-06-03		10.542010.542010.526010.6650-1.012%856-36.732%
2021-06-02		10.838010.840010.838010.7740+2.649%1,103-37.372%
2021-05-25		10.490010.526010.490010.4960+2.630%1,032-35.714%
2021-05-21		10.298010.298010.298010.2270+0.167%2,710-34.023%
2021-05-19		10.266010.266010.266010.2100-0.273%119-33.913%
2021-05-18		10.234010.234010.234010.2380+0.986%1,959-34.094%
2021-05-17		10.198010.198010.198010.1380+0.635%1,400-33.443%
2021-05-14		10.000010.000010.000010.0740+1.089%200-33.021%
2021-05-13		10.020010.020010.02009.9655-1.067%119-32.291%
2021-05-10		10.308010.338010.308010.0730-4.039%1,650-33.014%
2021-05-06		10.488010.488010.488010.4970-1.861%197-35.720%
2021-04-30		10.638010.750010.638010.6960+0.489%2,000-36.916%
2021-04-15		10.702010.702010.702010.6440+0.872%210-36.607%
2021-04-12		10.640010.640010.620010.5520-2.414%1,100-36.055%
2021-04-08		10.744010.744010.736010.8130+1.569%1,200-37.598%
2021-03-31		10.658010.658010.626010.6460+1.846%1,670-36.619%
2021-03-29		10.538010.538010.512010.4530+0.713%1,700-35.449%
2021-03-26		10.550010.550010.500010.3790-3.666%1,200-34.989%
2021-03-23		10.750010.750010.750010.7740-1.328%850-37.372%
2021-03-22		10.944010.944010.944010.9190+0.497%50-38.204%
2021-03-15		10.900010.900010.900010.8650+2.095%1,640-37.897%
2021-03-08		10.600010.600010.600010.6420-1.060%500-36.596%
2021-03-05		11.006011.006011.006010.7560-7.196%7,431-37.268%
2021-02-23		11.700011.700011.700011.5900-7.228%450-41.782%
2021-02-16		12.426012.426012.426012.4930-0.216%700-45.990%
2021-02-11		12.498012.498012.498012.5200+7.903%387-46.106%
2021-02-01		11.654011.656011.654011.6030-1.116%742-41.847%
2021-01-27		11.886011.886011.886011.7340-1.914%12-42.496%
2021-01-21		12.130012.130012.082011.9630-0.673%7,192-43.597%
2021-01-20		12.124012.124012.124012.0440+2.059%9-43.976%
2021-01-19		11.848011.848011.848011.8010+8.405%16-42.823%
2021-01-04		10.930010.930010.930010.8860+4.232%1,000-38.017%
2020-12-03		10.460010.460010.460010.4440-0.948%1,000-35.394%
2020-12-01		10.594010.594010.594010.5440+10.322%6,628-36.006%
2020-09-24		9.53109.53609.53009.5575+16.293%21,092-29.401%
2019-11-18		8.25158.27358.19958.2185-3.550%0-17.899%
2019-11-06		8.51008.53958.48058.5210+0.129%0-20.813%
2019-11-05		8.45358.54458.45358.5100+0.668%0-20.711%
2019-11-04		8.28258.48358.28258.4535+2.065%0-20.181%
2019-11-01		8.13358.31758.13358.2825+1.832%0-18.533%
2019-10-31		8.20008.22408.11808.1335-0.811%0-17.041%
2019-10-30		8.22358.22358.14408.2000-0.286%0-17.713%
2019-10-29		8.29208.29208.19808.2235-0.826%0-17.949%
2019-10-28		8.19608.29908.19608.2920+1.171%0-18.626%
2019-10-25		8.13308.20958.13308.1960+0.775%0-17.673%
2019-10-24		8.05308.14208.03758.1330+0.993%0-17.036%
2019-10-23		8.06808.06807.99158.0530-0.186%0-16.211%
2019-10-22		8.05908.12958.05208.0680+0.112%0-16.367%
2019-10-21		8.11308.11308.00808.0590-0.666%0-16.274%
2019-10-18		8.18858.18858.07258.1130-0.922%0-16.831%
2019-10-17		8.16558.26208.14908.1885+0.282%0-17.598%
2019-10-16		8.23458.25108.13608.1655-0.838%0-17.366%
2019-10-15		8.25858.26158.19208.2345-0.291%0-18.058%
2019-10-14		8.65258.65258.21858.2585-4.554%0-18.296%
2019-10-10		8.65258.72708.65258.65250.000%0-22.017%
2019-10-09		8.60708.69158.60108.6525+0.529%0-22.017%
2019-10-08		8.59758.70358.58858.6070+0.110%0-21.605%
2019-10-07		8.59908.64308.57208.5975-0.017%0-21.518%
2019-10-04		8.56208.63758.52158.5990+0.432%0-21.532%
2019-10-03		8.50158.65058.49308.5620+0.712%0-21.192%
2019-10-02		8.52558.62808.47758.5015-0.282%0-20.632%
2019-10-01		8.58908.62608.48558.5255-0.739%0-20.855%
2019-09-30		8.64258.64258.55358.5890-0.619%0-21.440%
2019-09-27		8.57708.65358.57708.6425+0.764%0-21.927%
2019-09-26		8.58208.65508.55858.5770-0.058%0-21.330%
2019-09-25		8.52858.59358.46758.5820+0.627%0-21.376%
2019-09-24		8.63858.64308.50608.5285-1.273%0-20.883%
2019-09-23		8.69058.69058.59758.6385-0.598%0-21.890%
2019-09-20		8.75108.75108.64308.6905-0.691%0-22.358%
2019-09-19		8.74208.77408.67808.7510+0.103%0-22.895%
2019-09-18		8.77208.78858.72708.7420-0.342%0-22.815%
2019-09-17		8.88008.88008.74208.7720-1.216%0-23.079%
2019-09-16		8.92908.92908.82458.8800-0.549%0-24.015%
2019-09-13		8.93558.98558.90408.9290-0.073%0-24.432%
2019-09-12		8.87208.97208.87208.9355+0.716%0-24.487%
2019-09-11		8.76308.88408.76308.8720+1.244%0-23.946%
2019-09-10		8.80758.80758.72458.7630-0.505%0-23.000%
2019-09-09		8.81908.87858.75308.8075-0.130%0-23.389%
2019-09-06		8.75558.83358.75558.8190+0.725%0-23.489%
2019-09-05		8.70158.78508.69408.7555+0.621%0-22.934%
2019-09-04		8.65458.80258.64158.7015+0.543%0-22.456%
2019-09-03		8.68958.74358.63408.6545-0.403%0-22.035%
2019-09-02		8.58158.72358.58158.6895+1.259%0-22.349%
2019-08-30		8.59558.64358.56408.5815-0.163%0-21.372%
2019-08-29		8.49558.60958.46408.5955+1.177%0-21.500%
2019-08-28		8.45108.51108.41008.4955+0.527%0-20.576%
2019-08-27		8.40608.50758.40608.4510+0.535%0-20.157%
2019-08-23		8.50658.64758.39058.4060-1.181%0-19.730%
2019-08-22		8.66608.67008.47658.5065-1.841%0-20.678%
2019-08-21		8.61208.72258.61208.6660+0.627%0-22.138%
2019-08-20		8.59558.70808.57658.6120+0.192%0-21.650%
2019-08-19		8.41808.64908.41808.5955+2.109%0-21.500%
2019-08-16		8.29058.43158.29058.4180+1.538%0-19.844%
2019-08-15		8.26958.40208.23408.2905+0.254%0-18.612%
2019-08-14		8.44658.44658.24658.2695-2.096%0-18.405%
2019-08-13		8.29608.52208.25008.4465+1.814%0-20.115%
2019-08-12		8.34208.48658.23458.2960-0.551%0-18.666%
2019-08-09		8.40758.42508.34208.34200.000%0-19.114%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC