Dark

CRPU
IS GLOBAL CRP BND ETF USD HEDGED (ACC)
stock LSE

Inactive

Aug 2, 2024

5.79USD+0.347%(+0.02)736,239

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	5.7700	5.8100	5.7700	5.7900	+0.347%	736,239	0.000%
2024-08-01	5.7500	5.7700	5.7500	5.7700	+0.523%	18,083	+0.347%
2024-07-31	5.7300	5.7400	5.7300	5.7400	+0.350%	87,132	+0.871%
2024-07-30	5.7500	5.7500	5.7100	5.7200	+0.175%	219,081	+1.224%
2024-07-29	5.7000	5.7300	5.7000	5.7100	0.000%	56,434	+1.401%
2024-07-26	5.7000	5.7100	5.6900	5.7100	+0.351%	492,489	+1.401%
2024-07-25	5.6600	5.7000	5.6600	5.6900	-0.175%	4,401	+1.757%
2024-07-24	5.7000	5.7000	5.6900	5.7000	0.000%	346,722	+1.579%
2024-07-23	5.6900	5.7000	5.6800	5.7000	+0.176%	68,114	+1.579%
2024-07-22	5.7200	5.7200	5.6900	5.6900	-0.175%	54,853	+1.757%
2024-07-19	5.7100	5.7100	5.6900	5.7000	-0.350%	34,796	+1.579%
2024-07-18	5.6900	5.7200	5.6900	5.7200	+0.175%	66,335	+1.224%
2024-07-17	5.7100	5.7200	5.7000	5.7100	+0.175%	330,910	+1.401%
2024-07-16	5.7100	5.7200	5.7000	5.7000	-0.175%	41,401	+1.579%
2024-07-15	5.7100	5.7100	5.7000	5.7100	+0.705%	22,634	+1.401%
2024-07-10	5.6700	5.6700	5.6700	5.6700	+0.177%	129,094	+2.116%
2024-07-09	5.6700	5.6800	5.6600	5.6600	-0.352%	111,468	+2.297%
2024-07-08	5.6600	5.6800	5.6600	5.6800	+0.176%	221,101	+1.937%
2024-07-05	5.6600	5.6800	5.6500	5.6700	+0.354%	10,641	+2.116%
2024-07-04	5.6500	5.6500	5.6500	5.6500	0.000%	19,273	+2.478%
2024-07-03	5.6200	5.6500	5.6200	5.6500	+0.534%	421,744	+2.478%
2024-07-02	5.6100	5.6200	5.6100	5.6200	+0.357%	38,073	+3.025%
2024-07-01	5.6300	5.6300	5.6000	5.6000	-0.709%	109,248	+3.393%
2024-06-28	5.6500	5.6500	5.6300	5.6400	-0.177%	155,922	+2.660%
2024-06-27	5.6600	5.6600	5.6200	5.6500	+0.355%	104,138	+2.478%
2024-06-26	5.6500	5.6500	5.6300	5.6300	-0.354%	40,201	+2.842%
2024-06-25	5.6900	5.6900	5.6400	5.6500	-0.177%	214,740	+2.478%
2024-06-24	5.6600	5.6600	5.6500	5.6600	+0.177%	14,184	+2.297%
2024-06-21	5.6600	5.6700	5.6400	5.6500	0.000%	204,794	+2.478%
2024-06-20	5.6500	5.6600	5.6400	5.6500	-0.177%	11,252	+2.478%
2024-06-19	5.6600	5.6600	5.6500	5.6600	0.000%	10,593	+2.297%
2024-06-18	5.6500	5.6600	5.6300	5.6600	+0.355%	1,657,245	+2.297%
2024-06-17	5.6600	5.6600	5.6400	5.6400	-0.177%	14,442	+2.660%
2024-06-14	5.6500	5.6700	5.6500	5.6500	-0.177%	1,165,147	+2.478%
2024-06-13	5.6500	5.6700	5.6400	5.6600	0.000%	50,650	+2.297%
2024-06-12	5.5900	5.6700	5.5900	5.6600	+0.891%	1,220,041	+2.297%
2024-06-11	5.6000	5.6100	5.5900	5.6100	+0.358%	49,505	+3.209%
2024-06-10	5.6100	5.6100	5.5900	5.5900	-0.534%	358,625	+3.578%
2024-06-07	5.6400	5.6400	5.6000	5.6200	-0.355%	25,312	+3.025%
2024-06-06	5.6200	5.6500	5.6200	5.6400	0.000%	1,585,883	+2.660%
2024-06-05	5.6300	5.6400	5.6300	5.6400	+0.356%	99,175	+2.660%
2024-06-04	5.6000	5.6500	5.6000	5.6200	0.000%	748,566	+3.025%
2024-06-03	5.5900	5.6200	5.5900	5.6200	+0.537%	563,685	+3.025%
2024-05-31	5.6100	5.6100	5.5700	5.5900	+0.179%	609,922	+3.578%
2024-05-30	5.5800	5.5800	5.5500	5.5800	+0.541%	1,032,172	+3.763%
2024-05-29	5.5700	5.5700	5.5500	5.5500	-0.716%	35,710	+4.324%
2024-05-28	5.6000	5.6000	5.5800	5.5900	0.000%	103,627	+3.578%
2024-05-24	5.5700	5.5900	5.5700	5.5900	+0.179%	42,261	+3.578%
2024-05-23	5.6000	5.6100	5.5800	5.5800	-0.535%	345,446	+3.763%
2024-05-22	5.5800	5.6100	5.5800	5.6100	0.000%	43,327	+3.209%
2024-05-21	5.5900	5.6100	5.5900	5.6100	+0.179%	113,684	+3.209%
2024-05-20	5.6000	5.6100	5.5900	5.6000	-0.178%	48,740	+3.393%
2024-05-17	5.6100	5.6200	5.6100	5.6100	-0.178%	20,393	+3.209%
2024-05-16	5.6500	5.6500	5.6100	5.6200	0.000%	214,232	+3.025%
2024-05-15	5.5600	5.6200	5.5600	5.6200	+0.717%	15,816	+3.025%
2024-05-14	5.5800	5.5900	5.5800	5.5800	-0.179%	38,886	+3.763%
2024-05-13	5.5800	5.5900	5.5800	5.5900	+0.179%	80,087	+3.578%
2024-05-10	5.5900	5.6000	5.5800	5.5800	0.000%	134,352	+3.763%
2024-05-09	5.5800	5.5800	5.5700	5.5800	0.000%	1,907,164	+3.763%
2024-05-08	5.5800	5.5900	5.5800	5.5800	-0.179%	2,693,898	+3.763%
2024-05-07	5.6000	5.6000	5.5900	5.5900	+0.903%	5,250,830	+3.578%
2024-05-02	5.5300	5.5400	5.5200	5.5400	+0.181%	84,501	+4.513%
2024-05-01	5.5400	5.5400	5.5000	5.5300	+0.181%	8,114	+4.702%
2024-04-30	5.5300	5.5400	5.5200	5.5200	-0.181%	120,609	+4.891%
2024-04-29	5.5300	5.5400	5.5200	5.5300	+0.181%	13,267	+4.702%
2024-04-26	5.5100	5.5300	5.5000	5.5200	+0.546%	2,158,292	+4.891%
2024-04-25	5.5100	5.5100	5.4900	5.4900	-0.363%	653,200	+5.464%
2024-04-24	5.5200	5.5200	5.5100	5.5100	-0.362%	194,147	+5.082%
2024-04-23	5.5300	5.5400	5.5100	5.5300	+0.181%	27,764	+4.702%
2024-04-22	5.5100	5.5200	5.5000	5.5200	+0.181%	36,573	+4.891%
2024-04-19	5.5100	5.5200	5.5100	5.5100	0.000%	7,879	+5.082%
2024-04-18	5.5000	5.5300	5.5000	5.5100	0.000%	130,572	+5.082%
2024-04-17	5.5000	5.5100	5.5000	5.5100	+0.246%	3,720,095	+5.082%
2024-04-16	5.5010	5.5020	5.4880	5.4965	-0.399%	15,491	+5.340%
2024-04-15	5.5390	5.5480	5.5130	5.5185	-0.577%	1,369,034	+4.920%
2024-04-12	5.5380	5.5590	5.5380	5.5505	+0.353%	3,539,729	+4.315%
2024-04-11	5.5370	5.5700	5.5310	5.5310	-0.378%	187,966	+4.683%
2024-04-10	5.5930	5.6010	5.5520	5.5520	-0.626%	48,127	+4.287%
2024-04-09	5.5800	5.5920	5.5800	5.5870	+0.305%	127,767	+3.633%
2024-04-08	5.5630	5.5740	5.5610	5.5700	-0.126%	662,305	+3.950%
2024-04-05	5.6140	5.6140	5.5370	5.5770	-0.277%	199,463	+3.819%
2024-04-04	5.5830	5.5940	5.5830	5.5925	+0.368%	47,449	+3.532%
2024-04-03	5.5720	5.5840	5.5610	5.5720	+0.054%	123,882	+3.912%
2024-04-02	5.5800	5.5950	5.5650	5.5690	-1.013%	308,170	+3.968%
2024-03-28	5.6180	5.6250	5.6120	5.6260	+0.339%	213,231	+2.915%
2024-03-27	5.5960	5.6100	5.5960	5.6070	+0.197%	146,001	+3.264%
2024-03-26	5.6120	5.6120	5.5900	5.5960	+0.054%	326,105	+3.467%
2024-03-25	5.5990	5.6060	5.5930	5.5930	-0.285%	504,325	+3.522%
2024-03-22	5.5980	5.6100	5.5960	5.6090	+0.268%	186,703	+3.227%
2024-03-21	5.6040	5.6060	5.5860	5.5940	+0.323%	239,802	+3.504%
2024-03-20	5.5780	5.5840	5.5710	5.5760	+0.063%	31,379	+3.838%
2024-03-19	5.5710	5.5740	5.5600	5.5725	+0.090%	106,821	+3.903%
2024-03-18	5.5660	5.5740	5.5620	5.5675	+0.009%	40,585	+3.996%
2024-03-15	5.5750	5.5770	5.5600	5.5670	-0.143%	677,878	+4.006%
2024-03-14	5.5960	5.6040	5.5830	5.5750	-0.429%	438,858	+3.857%
2024-03-13	5.6370	5.6370	5.5930	5.5990	-0.116%	52,138	+3.411%
2024-03-12	5.6120	5.6210	5.6070	5.6055	-0.116%	29,671	+3.291%
2024-03-11	5.6260	5.6260	5.6030	5.6120	-0.009%	144,055	+3.172%
2024-03-08	5.6170	5.6230	5.5940	5.6125	+0.125%	440,680	+3.163%
2024-03-07	5.5840	5.6110	5.5840	5.6055	+0.241%	339,342	+3.291%
2024-03-06	5.5740	5.5910	5.5730	5.5920	+0.269%	110,231	+3.541%
2024-03-05	5.5780	5.5970	5.5670	5.5770	+0.216%	27,514	+3.819%
2024-03-04	5.5640	5.5710	5.5560	5.5650	+0.117%	817,212	+4.043%
2024-03-01	5.5460	5.5570	5.5460	5.5585	+0.009%	70,322	+4.165%
2024-02-29	5.5440	5.5630	5.5230	5.5580	+0.289%	224,188	+4.174%
2024-02-28	5.5470	5.5500	5.5350	5.5420	-0.063%	87,165	+4.475%
2024-02-27	5.5460	5.5560	5.5460	5.5455	+0.045%	210,889	+4.409%
2024-02-26	5.5630	5.5680	5.5430	5.5430	-0.279%	476,714	+4.456%
2024-02-23	5.5360	5.5620	5.5350	5.5585	+0.207%	1,471,653	+4.165%
2024-02-22	5.5400	5.5580	5.5400	5.5470	+0.054%	133,852	+4.381%
2024-02-21	5.5490	5.5540	5.5400	5.5440	-0.180%	56,950	+4.437%
2024-02-20	5.5380	5.5540	5.5380	5.5540	+0.352%	206,253	+4.249%
2024-02-19	5.5400	5.5420	5.5310	5.5345	+0.009%	20,301	+4.616%
2024-02-16	5.5740	5.5740	5.5310	5.5340	-0.225%	46,255	+4.626%
2024-02-15	5.5570	5.5580	5.5450	5.5465	+0.117%	9,210	+4.390%
2024-02-14	5.5150	5.5400	5.5150	5.5400	+0.362%	194,865	+4.513%
2024-02-13	5.5490	5.5570	5.5200	5.5200	-0.612%	15,058	+4.891%
2024-02-12	5.5680	5.5690	5.5540	5.5540	+0.027%	34,916	+4.249%
2024-02-09	5.5470	5.5730	5.5470	5.5525	-0.099%	38,358	+4.277%
2024-02-08	5.5790	5.5810	5.5540	5.5580	-0.394%	81,150	+4.174%
2024-02-07	5.5770	5.5850	5.5750	5.5800	+0.018%	12,347	+3.763%
2024-02-06	5.5660	5.5720	5.5650	5.5790	+0.351%	85,712	+3.782%
2024-02-05	5.5810	5.5880	5.5530	5.5595	-0.492%	86,473	+4.146%
2024-02-02	5.6250	5.6370	5.5870	5.5870	-0.852%	23,874	+3.633%
2024-02-01	5.6150	5.6400	5.6030	5.6350	+0.392%	82,813	+2.751%
2024-01-31	5.6010	5.6090	5.5930	5.6130	+0.483%	50,409	+3.153%
2024-01-30	5.5630	5.6000	5.5630	5.5860	+0.045%	55,888	+3.652%
2024-01-29	5.5830	5.5920	5.5750	5.5835	+0.242%	254,050	+3.698%
2024-01-26	5.5760	5.5860	5.5700	5.5700	+0.018%	53,567	+3.950%
2024-01-25	5.5550	5.5690	5.5460	5.5690	+0.288%	344,946	+3.968%
2024-01-24	5.5700	5.5740	5.5530	5.5530	+0.108%	52,044	+4.268%
2024-01-23	5.5650	5.5650	5.5430	5.5470	-0.341%	101,243	+4.381%
2024-01-22	5.5610	5.5670	5.5540	5.5660	+0.415%	208,567	+4.024%
2024-01-19	5.5590	5.5590	5.5390	5.5430	-0.180%	49,175	+4.456%
2024-01-18	5.5590	5.5700	5.5500	5.5530	+0.090%	63,127	+4.268%
2024-01-17	5.5610	5.5660	5.5330	5.5480	-0.484%	333,698	+4.362%
2024-01-16	5.6090	5.6090	5.5810	5.5750	-0.446%	1,000,825	+3.857%
2024-01-15	5.6000	5.6010	5.5920	5.6000	-0.018%	1,998,626	+3.393%
2024-01-12	5.5920	5.6120	5.5910	5.6010	+0.701%	198,344	+3.374%
2024-01-11	5.5780	5.5890	5.5620	5.5620	-0.197%	-283,400	+4.099%
2024-01-10	5.5750	5.5830	5.5740	5.5730	+0.162%	25,197	+3.894%
2024-01-09	5.5550	5.5650	5.5530	5.5640	-0.108%	7,189	+4.062%
2024-01-08	5.5400	5.5650	5.5380	5.5700	+0.081%	20,816	+3.950%
2024-01-05	5.5490	5.5660	5.5420	5.5655	-0.009%	195,514	+4.034%
2024-01-04	5.5750	5.5780	5.5530	5.5660	-0.099%	252,999	+4.024%
2024-01-03	5.6140	5.6140	5.5760	5.5715	-0.420%	7,996	+3.922%
2024-01-02	5.5940	5.6020	5.5930	5.5950	-0.383%	13,346	+3.485%
2023-12-29	5.6160	5.6180	5.6160	5.6165	-0.222%	3,273	+3.089%
2023-12-28	5.6420	5.6420	5.6230	5.6290	+0.044%	3,297,838	+2.860%
2023-12-27	5.6240	5.6250	5.6080	5.6265	+0.258%	173,682	+2.906%
2023-12-22	5.5950	5.6140	5.5950	5.6120	+0.071%	99,220	+3.172%
2023-12-21	5.6120	5.6120	5.5970	5.6080	+0.322%	581,108	+3.245%
2023-12-20	5.5770	5.6000	5.5770	5.5900	+0.107%	35,925	+3.578%
2023-12-19	5.5880	5.6100	5.5840	5.5840	+0.045%	135,915	+3.689%
2023-12-18	5.5900	5.6020	5.5750	5.5815	-0.206%	4,663,368	+3.736%
2023-12-15	5.5950	5.6060	5.5930	5.5930	+0.125%	128,768	+3.522%
2023-12-14	5.5690	5.5860	5.5690	5.5860	+1.619%	400,266	+3.652%
2023-12-13	5.4880	5.4990	5.4880	5.4970	+0.457%	671,277	+5.330%
2023-12-12	5.4770	5.4860	5.4620	5.4720	+0.110%	453,995	+5.811%
2023-12-11	5.4610	5.4720	5.4610	5.4660	+0.037%	6,893	+5.928%
2023-12-08	5.4820	5.4910	5.4640	5.4640	-0.455%	9,034	+5.966%
2023-12-07	5.4760	5.4880	5.4740	5.4890	-0.073%	4,484,327	+5.484%
2023-12-06	5.4710	5.4930	5.4710	5.4930	+0.356%	273,905	+5.407%
2023-12-05	5.4510	5.4670	5.4510	5.4735	+0.570%	1,322,295	+5.782%
2023-12-04	5.4580	5.4620	5.4440	5.4425	-0.229%	893,891	+6.385%
2023-12-01	5.4440	5.4550	5.4260	5.4550	+0.618%	366,311	+6.141%
2023-11-30	5.4180	5.4330	5.4180	5.4215	+0.102%	43,461	+6.797%
2023-11-29	5.4080	5.4280	5.4060	5.4160	+0.333%	309,366	+6.905%
2023-11-28	5.3830	5.3980	5.3740	5.3980	+0.465%	158,074	+7.262%
2023-11-27	5.3480	5.3730	5.3480	5.3730	+0.308%	214,697	+7.761%
2023-11-24	5.3490	5.3630	5.3490	5.3565	-0.056%	107,081	+8.093%
2023-11-23	5.3750	5.3750	5.3640	5.3595	+0.065%	13,061	+8.032%
2023-11-22	5.3570	5.3680	5.3510	5.3560	-0.037%	299,811	+8.103%
2023-11-21	5.3740	5.3740	5.3500	5.3580	+0.309%	414,731	+8.063%
2023-11-20	5.3350	5.3470	5.3330	5.3415	-0.028%	15,223	+8.397%
2023-11-17	5.3500	5.3580	5.3450	5.3430	+0.319%	136,143	+8.366%
2023-11-16	5.3190	5.3350	5.3150	5.3260	+0.396%	27,356	+8.712%
2023-11-15	5.3370	5.3370	5.3040	5.3050	-0.432%	1,783,546	+9.142%
2023-11-14	5.2730	5.3120	5.2730	5.3280	+1.216%	105,885	+8.671%
2023-11-13	5.2660	5.2750	5.2550	5.2640	-0.114%	14,483	+9.992%
2023-11-10	5.2540	5.2710	5.2540	5.2700	-0.246%	2,120	+9.867%
2023-11-09	5.2780	5.2850	5.2750	5.2830	-0.019%	72,650	+9.597%
2023-11-08	5.2700	5.2780	5.2700	5.2840	+0.351%	860,382	+9.576%
2023-11-07	5.2320	5.2660	5.2320	5.2655	+0.333%	27,014	+9.961%
2023-11-06	5.2630	5.2680	5.2480	5.2480	-0.709%	96,897	+10.328%
2023-11-03	5.2440	5.2940	5.2440	5.2855	+0.916%	300,177	+9.545%
2023-11-02	5.2320	5.2540	5.2210	5.2375	+0.954%	105,925	+10.549%
2023-11-01	5.1630	5.1910	5.1610	5.1880	+0.251%	288,381	+11.604%
2023-10-31	5.1800	5.1910	5.1690	5.1750	+0.165%	423,041	+11.884%
2023-10-30	5.1780	5.1780	5.1610	5.1665	-0.126%	34,735	+12.068%
2023-10-27	5.1730	5.1810	5.1680	5.1730	+0.252%	32,686	+11.927%
2023-10-26	5.1440	5.1620	5.1440	5.1600	+0.019%	28,465	+12.209%
2023-10-25	5.1750	5.1750	5.1690	5.1590	-0.203%	10,608	+12.231%
2023-10-24	5.1610	5.1770	5.1610	5.1695	+0.145%	152,027	+12.003%
2023-10-23	5.1270	5.1540	5.1240	5.1620	+0.408%	15,718	+12.166%
2023-10-20	5.1320	5.1410	5.1310	5.1410	+0.234%	11,104	+12.624%
2023-10-19	5.1480	5.1480	5.1290	5.1290	-0.350%	184,888	+12.888%
2023-10-18	5.1630	5.1740	5.1490	5.1470	-0.531%	13,209	+12.493%
2023-10-17	5.1940	5.1980	5.1930	5.1745	-0.662%	23,683	+11.895%
2023-10-16	5.2200	5.2200	5.2060	5.2090	-0.230%	168,339	+11.154%
2023-10-13	5.2160	5.2300	5.2160	5.2210	+0.153%	29,939	+10.898%
2023-10-12	5.2410	5.2410	5.2300	5.2130	-0.411%	79,204	+11.068%
2023-10-11	5.2300	5.2390	5.2300	5.2345	+0.345%	14,373	+10.612%
2023-10-10	5.2170	5.2170	5.2080	5.2165	+0.288%	57,946	+10.994%
2023-10-09	5.1760	5.2070	5.1760	5.2015	+0.532%	93,915	+11.314%
2023-10-06	5.1820	5.1840	5.1720	5.1740	-0.116%	85,429	+11.906%
2023-10-05	5.1700	5.1870	5.1700	5.1800	+0.164%	3,417	+11.776%
2023-10-04	5.1560	5.1710	5.1490	5.1715	+0.087%	68,942	+11.960%
2023-10-03	5.1980	5.1990	5.1970	5.1670	-0.644%	13,854	+12.057%
2023-10-02	5.2120	5.2180	5.2080	5.2005	-0.631%	708,364	+11.335%
2023-09-29	5.2440	5.2440	5.2310	5.2335	+0.577%	46,645	+10.633%
2023-09-28	5.2190	5.2210	5.1910	5.2035	-0.440%	85,816	+11.271%
2023-09-27	5.2390	5.2470	5.2390	5.2265	-0.172%	150,107	+10.782%
2023-09-26	5.2350	5.2440	5.2350	5.2355	-0.305%	52,453	+10.591%
2023-09-25	5.2540	5.2580	5.2510	5.2515	-0.351%	291,383	+10.254%
2023-09-22	5.2500	5.2580	5.2410	5.2700	+0.324%	27,451	+9.867%
2023-09-21	5.2650	5.2680	5.2510	5.2530	-0.737%	101,271	+10.223%
2023-09-20	5.2680	5.2900	5.2680	5.2920	+0.246%	224,561	+9.410%
2023-09-19	5.2890	5.2920	5.2740	5.2790	-0.019%	60,842	+9.680%
2023-09-18	5.2930	5.2930	5.2740	5.2800	+0.019%	12,546	+9.659%
2023-09-15	5.2900	5.2920	5.2760	5.2790	-0.330%	564,601	+9.680%
2023-09-14	5.2720	5.2990	5.2720	5.2965	+0.246%	802,697	+9.317%
2023-09-13	5.2760	5.2870	5.2720	5.2835	+0.028%	42,051	+9.586%
2023-09-12	5.2830	5.2900	5.2760	5.2820	-0.047%	76,889	+9.618%
2023-09-11	5.2730	5.2930	5.2730	5.2845	-0.283%	248,512	+9.566%
2023-09-08	5.3000	5.3080	5.2860	5.2995	+0.350%	654,177	+9.256%
2023-09-07	5.2710	5.2820	5.2550	5.2810	+0.256%	602,308	+9.638%
2023-09-06	5.2650	5.2870	5.2640	5.2675	-0.275%	28,830	+9.919%
2023-09-05	5.2810	5.2960	5.2810	5.2820	-0.264%	1,573	+9.618%
2023-09-04	5.2970	5.3030	5.2930	5.2960	-0.160%	67,203	+9.328%
2023-09-01	5.3190	5.3310	5.3070	5.3045	-0.310%	142,311	+9.153%
2023-08-31	5.3190	5.3280	5.3080	5.3210	+0.075%	6,369,483	+8.814%
2023-08-30	5.3440	5.3440	5.3030	5.3170	+0.132%	1,072,778	+8.896%
2023-08-29	5.2780	5.3100	5.2780	5.3100	+0.606%	2,516,320	+9.040%
2023-08-25	5.2930	5.2930	5.2780	5.2780	-0.114%	102,184	+9.701%
2023-08-23	5.2640	5.2850	5.2630	5.2840	+0.820%	112,499	+9.576%
2023-08-22	5.2440	5.2510	5.2330	5.2410	+0.172%	252,396	+10.475%
2023-08-21	5.2510	5.2580	5.2310	5.2320	-0.419%	1,539,367	+10.665%
2023-08-18	5.2560	5.2620	5.2520	5.2540	+0.238%	64,635	+10.202%
2023-08-17	5.2440	5.2520	5.2440	5.2415	-0.635%	73,291	+10.465%
2023-08-15	5.3040	5.3040	5.2610	5.2750	-0.236%	84,948	+9.763%
2023-08-14	5.2900	5.2980	5.2750	5.2875	+0.123%	59,065	+9.504%
2023-08-11	5.3200	5.3200	5.2810	5.2810	-0.817%	210,779	+9.638%
2023-08-10	5.3380	5.3400	5.3180	5.3245	-0.047%	36,139	+8.743%
2023-08-09	5.3450	5.3450	5.3220	5.3270	+0.085%	15,315	+8.692%
2023-08-08	5.3240	5.3360	5.3230	5.3225	+0.235%	15,110	+8.783%
2023-08-07	5.3010	5.3110	5.2910	5.3100	-0.075%	15,655	+9.040%
2023-08-04	5.2810	5.3050	5.2810	5.3140	+0.539%	18,107	+8.957%
2023-08-03	5.2830	5.2900	5.2830	5.2855	-0.264%	13,577	+9.545%
2023-08-02	5.3180	5.3290	5.3180	5.2995	-0.292%	6,208	+9.256%
2023-08-01	5.3500	5.3520	5.3150	5.3150	-0.543%	9,007	+8.937%
2023-07-28	5.3170	5.3410	5.3170	5.3440	+0.037%	14,049	+8.346%
2023-07-27	5.3500	5.3560	5.3370	5.3420	-0.037%	20,656	+8.386%
2023-07-26	5.3400	5.3440	5.3390	5.3440	-0.037%	159,204	+8.346%
2023-07-25	5.3410	5.3490	5.3400	5.3460	-0.224%	27,018	+8.305%
2023-07-24	5.3530	5.3670	5.3530	5.3580	+0.206%	29,002	+8.063%
2023-07-21	5.3410	5.3510	5.3400	5.3470	+0.150%	310,066	+8.285%
2023-07-20	5.3560	5.3630	5.3360	5.3390	-0.382%	37,751	+8.447%
2023-07-19	5.3620	5.3670	5.3600	5.3595	+0.009%	251,864	+8.032%
2023-07-18	5.3380	5.3590	5.3380	5.3590	+0.601%	43,427	+8.043%
2023-07-17	5.3330	5.3430	5.3290	5.3270	-0.094%	37,626	+8.692%
2023-07-14	5.3410	5.3520	5.3320	5.3320	-0.112%	25,816	+8.590%
2023-07-13	5.3400	5.3450	5.3300	5.3380	+0.254%	78,457	+8.468%
2023-07-12	5.2990	5.3020	5.2950	5.3245	+0.814%	4,160,065	+8.743%
2023-07-11	5.2880	5.2930	5.2780	5.2815	+0.180%	45,747	+9.628%
2023-07-10	5.2520	5.2720	5.2520	5.2720	+0.076%	82,749	+9.825%
2023-07-07	5.2610	5.2700	5.2570	5.2680	+0.362%	33,401	+9.909%
2023-07-06	5.2800	5.2850	5.2610	5.2490	-1.028%	5,914	+10.307%
2023-07-05	5.3150	5.3250	5.3100	5.3035	-0.301%	49,977	+9.173%
2023-07-04	5.3090	5.3160	5.3090	5.3195	+0.019%	1,832	+8.845%
2023-07-03	5.3270	5.3270	5.3170	5.3185	-0.160%	29,435	+8.865%
2023-06-30	5.2900	5.3270	5.2900	5.3270	+0.443%	716,744	+8.692%
2023-06-29	5.3200	5.3280	5.3200	5.3035	-0.282%	27,943	+9.173%
2023-06-28	5.3100	5.3220	5.3080	5.3185	+0.188%	558,942	+8.865%
2023-06-27	5.3230	5.3310	5.3140	5.3085	-0.310%	232,611	+9.070%
2023-06-26	5.2990	5.3320	5.2990	5.3250	+0.216%	82,167	+8.732%
2023-06-23	5.3180	5.3220	5.3180	5.3135	+0.311%	4,612	+8.968%
2023-06-22	5.3070	5.3110	5.2970	5.2970	-0.179%	192,967	+9.307%
2023-06-21	5.3280	5.3290	5.3090	5.3065	-0.347%	8,019	+9.111%
2023-06-20	5.3060	5.3200	5.3000	5.3250	+0.538%	37,435	+8.732%
2023-06-19	5.3030	5.3080	5.3010	5.2965	-0.320%	8,563	+9.317%
2023-06-16	5.3070	5.3200	5.3070	5.3135	+0.160%	4,725	+8.968%
2023-06-15	5.2880	5.3090	5.2690	5.3050	+0.075%	89,580	+9.142%
2023-06-14	5.2900	5.2970	5.2900	5.3010	+0.170%	17,097	+9.225%
2023-06-13	5.3040	5.3110	5.3040	5.2920	+0.028%	2,521	+9.410%
2023-06-12	5.2900	5.3010	5.2900	5.2905	-0.009%	10,539	+9.441%
2023-06-09	5.2900	5.3000	5.2900	5.2910	-0.066%	46,259	+9.431%
2023-06-08	5.2800	5.2840	5.2800	5.2945	+0.085%	1,726	+9.359%
2023-06-07	5.3040	5.3160	5.3040	5.2900	-0.208%	11,124	+9.452%
2023-06-06	5.3080	5.3100	5.2980	5.3010	-0.019%	123,703	+9.225%
2023-06-05	5.2980	5.3070	5.2890	5.3020	-0.291%	12,779	+9.204%
2023-06-02	5.3300	5.3340	5.3160	5.3175	-0.103%	44,264	+8.886%
2023-06-01	5.2980	5.3210	5.2970	5.3230	+0.396%	23,167	+8.773%
2023-05-31	5.3010	5.3100	5.2960	5.3020	+0.151%	20,049	+9.204%
2023-05-30	5.3030	5.3030	5.2800	5.2940	+0.790%	2,688,020	+9.369%
2023-05-26	5.2510	5.2650	5.2500	5.2525	-0.105%	1,288	+10.233%
2023-05-25	5.2620	5.2660	5.2600	5.2580	-0.209%	62,557	+10.118%
2023-05-24	5.2720	5.2820	5.2690	5.2690	-0.123%	54,364	+9.888%
2023-05-23	5.2690	5.2760	5.2600	5.2755	-0.095%	383,595	+9.753%
2023-05-22	5.2900	5.2960	5.2900	5.2805	-0.180%	2,293,272	+9.649%
2023-05-19	5.2880	5.2960	5.2810	5.2900	+0.028%	153,159	+9.452%
2023-05-18	5.2920	5.3000	5.2880	5.2885	-0.217%	253,011	+9.483%
2023-05-17	5.2710	5.3100	5.2710	5.3000	-0.141%	749,300	+9.245%
2023-05-16	5.3290	5.3350	5.3060	5.3075	-0.319%	1,290,369	+9.091%
2023-05-15	5.3380	5.3390	5.3260	5.3245	-0.402%	166,375	+8.743%
2023-05-12	5.3540	5.3630	5.3440	5.3460	-0.177%	7,905	+8.305%
2023-05-11	5.3380	5.3640	5.3380	5.3555	+0.356%	5,480	+8.113%
2023-05-10	5.3150	5.3260	5.3150	5.3365	+0.423%	2,093	+8.498%
2023-05-09	5.3220	5.3330	5.3140	5.3140	-0.580%	184,760	+8.957%
2023-05-05	5.3530	5.3600	5.3410	5.3450	-0.280%	6,735	+8.326%
2023-05-04	5.3530	5.3600	5.3500	5.3600	+0.019%	9,209	+8.022%
2023-05-03	5.3620	5.3690	5.3550	5.3590	+0.253%	3,997	+8.043%
2023-05-02	5.2990	5.3330	5.2990	5.3455	-0.196%	9,704	+8.315%
2023-04-28	5.3460	5.3580	5.3460	5.3560	+0.450%	61,179	+8.103%
2023-04-27	5.3400	5.3510	5.3380	5.3320	-0.364%	5,946	+8.590%
2023-04-26	5.3570	5.3660	5.3510	5.3515	-0.233%	10,551	+8.194%
2023-04-25	5.3570	5.3650	5.3490	5.3640	+0.515%	86,102	+7.942%
2023-04-24	5.3270	5.3340	5.3270	5.3365	+0.272%	63,807	+8.498%
2023-04-21	5.3190	5.3300	5.3190	5.3220	+0.075%	933	+8.794%
2023-04-20	5.3130	5.3310	5.3080	5.3180	+0.151%	79,275	+8.876%
2023-04-19	5.3190	5.3190	5.3070	5.3100	-0.225%	235,886	+9.040%
2023-04-18	5.3110	5.3300	5.3110	5.3220	+0.245%	292,098	+8.794%
2023-04-17	5.3310	5.3360	5.3090	5.3090	-0.394%	18,622	+9.060%
2023-04-14	5.3480	5.3550	5.3340	5.3300	-0.541%	243,357	+8.630%
2023-04-13	5.3410	5.3600	5.3410	5.3590	+0.140%	257,357	+8.043%
2023-04-12	5.3440	5.3700	5.3410	5.3515	+0.168%	51,300	+8.194%
2023-04-11	5.3560	5.3610	5.3440	5.3425	-0.623%	8,975	+8.376%
2023-04-06	5.3790	5.3860	5.3730	5.3760	+0.093%	46,087	+7.701%
2023-04-05	5.3540	5.3670	5.3540	5.3710	+0.233%	3,723	+7.801%
2023-04-04	5.3400	5.3620	5.3400	5.3585	+0.168%	4,656	+8.053%
2023-04-03	5.3180	5.3540	5.3050	5.3495	+0.744%	37,996	+8.234%
2023-03-31	5.2960	5.3150	5.2870	5.3100	+0.151%	4,346,180	+9.040%
2023-03-30	5.2980	5.3040	5.2980	5.3020	+0.369%	195,059	+9.204%
2023-03-29	5.2840	5.2890	5.2730	5.2825	-0.047%	17,563	+9.607%
2023-03-28	5.2870	5.2870	5.2690	5.2850	-0.415%	65,481	+9.555%
2023-03-27	5.3640	5.3640	5.3050	5.3070	-0.469%	36,143	+9.101%
2023-03-24	5.3130	5.3420	5.3130	5.3320	+0.188%	29,371	+8.590%
2023-03-23	5.3110	5.3220	5.2990	5.3220	+0.700%	20,345	+8.794%
2023-03-22	5.2770	5.2870	5.2770	5.2850	-0.208%	135,983	+9.555%
2023-03-21	5.2660	5.2960	5.2660	5.2960	+0.189%	223,480	+9.328%
2023-03-20	5.3150	5.3150	5.2780	5.2860	+0.066%	36,548	+9.535%
2023-03-17	5.2680	5.2850	5.2660	5.2825	+0.161%	3,720	+9.607%
2023-03-16	5.2870	5.2950	5.2440	5.2740	-0.246%	239,407	+9.784%
2023-03-15	5.2060	5.2870	5.2060	5.2870	+0.590%	15,752	+9.514%
2023-03-14	5.2340	5.2600	5.2270	5.2560	-0.473%	32,962	+10.160%
2023-03-13	5.2690	5.2950	5.2500	5.2810	+0.667%	1,170,383	+9.638%
2023-03-10	5.2230	5.2590	5.2200	5.2460	+0.710%	60,622	+10.370%
2023-03-09	5.1870	5.2090	5.1870	5.2090	0.000%	44,326	+11.154%
2023-03-08	5.1900	5.2130	5.1870	5.2090	0.000%	57,656	+11.154%
2023-03-07	5.2210	5.2250	5.2020	5.2090	-0.230%	36,468	+11.154%
2023-03-06	5.2500	5.2500	5.2110	5.2210	+0.269%	129,749	+10.898%
2023-03-03	5.1880	5.2110	5.1880	5.2070	+0.618%	56,391	+11.196%
2023-03-02	5.1650	5.1750	5.1650	5.1750	-0.251%	164,701	+11.884%
2023-03-01	5.1690	5.2030	5.1690	5.1880	-0.365%	67,074	+11.604%
2023-02-28	5.1950	5.2070	5.1910	5.2070	-0.173%	301,974	+11.196%
2023-02-27	5.2130	5.2180	5.2040	5.2160	+0.115%	532,471	+11.005%
2023-02-24	5.2440	5.2440	5.2070	5.2100	-0.420%	378,540	+11.132%
2023-02-23	5.2090	5.2400	5.2090	5.2320	+0.134%	17,455	+10.665%
2023-02-22	5.2200	5.2250	5.2040	5.2250	+0.019%	34,248	+10.813%
2023-02-21	5.2430	5.2470	5.2210	5.2240	-0.599%	407,258	+10.835%
2023-02-20	5.2570	5.2590	5.2480	5.2555	+0.124%	8,105	+10.170%
2023-02-17	5.2150	5.2490	5.2150	5.2490	-0.228%	240,547	+10.307%
2023-02-16	5.2810	5.2820	5.2460	5.2610	-0.095%	196,578	+10.055%
2023-02-15	5.2770	5.2860	5.2660	5.2660	0.000%	14,681	+9.951%
2023-02-14	5.2980	5.3090	5.2660	5.2660	-0.491%	37,861	+9.951%
2023-02-13	5.2870	5.2920	5.2750	5.2920	-0.057%	57,639	+9.410%
2023-02-10	5.3210	5.3210	5.2910	5.2950	-0.787%	103,609	+9.348%
2023-02-09	5.3300	5.3490	5.3300	5.3370	+0.338%	248,968	+8.488%
2023-02-08	5.3480	5.3480	5.3060	5.3190	-0.244%	21,075	+8.855%
2023-02-07	5.3160	5.3360	5.3160	5.3320	-0.131%	30,897	+8.590%

.dark-mode .f1jX7p{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .f1jX7p{ color: #333333; background-color: white; border: 2px solid #333333; }CRPUIS GLOBAL CRP BND ETF USD HEDGED (ACC)stock LSE

CRPU
IS GLOBAL CRP BND ETF USD HEDGED (ACC)
stock LSE