Dark

DGEN
HANETF ICAV
stock LSE

Inactive

Jan 3, 2023

4.75USD-2.719%(-0.13)760

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-01-03	4.8045	4.8045	4.8045	4.74975	-2.719%	760	0.000%
2022-12-19	4.9485	4.9485	4.9485	4.88250	-1.894%	4,709	-2.719%
2022-12-06	5.0470	5.0470	5.0460	4.97675	-1.411%	27,901	-4.561%
2022-12-01	5.1200	5.1200	5.1200	5.04800	-15.733%	410	-5.908%
2022-11-29	6.0100	6.0100	6.0100	5.99050	+17.622%	180	-20.712%
2022-11-25	5.0860	5.0860	5.0860	5.09300	+1.062%	200	-6.740%
2022-11-23	5.0640	5.0640	5.0640	5.03950	-1.466%	309	-5.750%
2022-11-10	4.9490	4.9490	4.9490	5.11450	-7.144%	21,717	-7.132%
2022-11-07	5.4970	5.4970	5.4970	5.50800	-3.402%	108	-13.766%
2022-10-26	5.5860	5.5860	5.5860	5.70200	+21.545%	10,846	-16.700%
2022-10-13	4.7260	4.7355	4.7105	4.69125	-1.351%	45,238	+1.247%
2022-10-12	4.9330	4.9330	4.8030	4.75550	-17.654%	46,434	-0.121%
2022-10-05	5.9230	5.9230	5.9150	5.77500	+7.783%	21,692	-17.753%
2022-09-28	5.2300	5.2500	5.2300	5.35800	-4.890%	374	-11.352%
2022-09-13	5.7800	5.7800	5.7800	5.63350	-15.158%	345	-15.687%
2022-09-12	6.6070	6.6070	6.6050	6.64000	+7.002%	34,179	-28.468%
2022-09-06	6.2150	6.2150	6.2150	6.20550	+13.425%	450	-23.459%
2022-09-02	5.4440	5.4440	5.4440	5.47100	-2.391%	300	-13.183%
2022-08-26	5.6570	5.6570	5.6210	5.60500	-12.986%	192	-15.259%
2022-08-22	6.5070	6.5070	6.5070	6.44150	+13.487%	116	-26.263%
2022-08-17	5.7160	5.7160	5.7160	5.67600	-19.552%	29	-16.319%
2022-08-16	7.2870	7.2870	7.1510	7.05550	+22.694%	50	-32.680%
2022-08-11	5.7610	5.7610	5.7610	5.75050	+3.987%	1,689	-17.403%
2022-08-09	5.5310	5.5310	5.5310	5.53000	-2.478%	352	-14.109%
2022-08-08	5.6730	5.6730	5.6730	5.67050	-12.929%	293	-16.238%
2022-08-01	6.5200	6.5200	6.4850	6.51250	+32.496%	39,828	-27.067%
2022-07-20	4.8470	4.8470	4.8470	4.91525	+9.679%	820	-3.367%
2022-07-06	4.5280	4.5280	4.5280	4.48150	+3.237%	162	+5.986%
2022-06-16	4.4300	4.4300	4.4000	4.34100	-4.844%	450	+9.416%
2022-06-13	4.7250	4.7250	4.5600	4.56200	-7.806%	579	+4.116%
2022-05-31	4.9690	4.9690	4.9690	4.94825	+7.273%	1,562	-4.012%
2022-05-13	4.5990	4.5990	4.5990	4.61275	-31.394%	663	+2.970%
2022-04-19	6.6000	6.6000	6.6000	6.72350	+29.038%	200	-29.356%
2022-04-12	5.2240	5.2240	5.2240	5.21050	-24.677%	7,224	-8.843%
2022-04-08	7.0580	7.0580	7.0580	6.91750	+30.371%	530	-31.337%
2022-04-07	5.4020	5.4020	5.4020	5.30600	-24.032%	286	-10.483%
2022-04-06	7.2490	7.2490	7.2000	6.98450	-5.153%	200	-31.996%
2022-04-05	7.4540	7.4540	7.4540	7.36400	+28.910%	14,312	-35.500%
2022-04-04	5.5420	5.5420	5.5340	5.71250	-22.584%	9,180	-16.853%
2022-03-30	7.4880	7.4880	7.4880	7.37900	+34.225%	32	-35.632%
2022-03-28	5.5300	5.5380	5.5300	5.49750	-23.646%	359	-13.602%
2022-03-25	7.4340	7.4340	7.4340	7.20000	+29.660%	170	-34.031%
2022-03-24	5.5450	5.5450	5.5450	5.55300	+1.443%	520	-14.465%
2022-03-22	5.4910	5.4910	5.4910	5.47400	-24.256%	459	-13.231%
2022-03-18	7.2420	7.2420	7.2420	7.22700	+34.669%	38	-34.278%
2022-03-17	5.3170	5.3170	5.3080	5.36650	+7.212%	1,647	-11.493%
2022-03-15	4.9455	4.9455	4.9455	5.00550	-0.773%	235	-5.109%
2022-03-14	5.1250	5.1250	5.1250	5.04450	-4.170%	182	-5.843%
2022-03-11	5.4110	5.4140	5.3100	5.26400	+0.660%	3,353	-9.769%
2022-03-10	5.2930	5.2930	5.2930	5.22950	+5.290%	159	-9.174%
2022-03-07	4.9710	4.9710	4.9475	4.96675	-22.115%	2,227	-4.369%
2022-03-04	6.4480	6.4480	6.4480	6.37700	+28.698%	183	-25.517%
2022-03-03	5.0770	5.0810	4.9420	4.95500	-1.823%	1,225	-4.142%
2022-03-01	5.1040	5.1040	5.1000	5.04700	-1.714%	48,522	-5.890%
2022-02-28	4.8775	4.9210	4.8775	5.13500	-21.279%	39,504	-7.502%
2022-02-25	6.3810	6.3810	6.3810	6.52300	+40.189%	410	-27.185%
2022-02-24	4.3600	4.3600	4.3600	4.65300	-6.768%	33	+2.079%
2022-02-10	4.9530	4.9990	4.9510	4.99075	+0.874%	1,908	-4.829%
2022-02-09	4.9195	4.9195	4.9195	4.94750	+5.863%	44	-3.997%
2022-02-03	4.7675	4.7675	4.7100	4.67350	-3.956%	1,561	+1.632%
2022-02-01	4.8600	4.8600	4.8600	4.86600	-24.739%	239	-2.389%
2022-01-26	6.3930	6.4730	6.3930	6.46550	+26.638%	16	-26.537%
2022-01-20	5.0500	5.0500	5.0500	5.10550	+1.572%	41	-6.968%
2022-01-19	5.1320	5.1320	5.1320	5.02650	-30.149%	97	-5.506%
2022-01-17	7.2190	7.2190	7.2190	7.19600	+33.593%	100	-33.995%
2022-01-11	5.3820	5.3820	5.3700	5.38650	-25.260%	824	-11.821%
2022-01-10	7.1970	7.1970	7.1970	7.20700	+30.502%	81	-34.095%
2022-01-06	5.5700	5.5700	5.5700	5.52250	-3.705%	215	-13.993%
2022-01-05	5.8300	5.8300	5.8300	5.73500	-1.545%	66	-17.180%
2021-12-31	5.8400	5.8400	5.8400	5.82500	+0.744%	60	-18.459%
2021-12-29	5.8740	5.8740	5.8720	5.78200	+1.119%	1,850	-17.853%
2021-12-21	5.7390	5.7390	5.7390	5.71800	-27.201%	197	-16.933%
2021-12-16	7.9370	7.9370	7.9370	7.85450	+30.952%	109	-39.528%
2021-12-13	6.1350	6.1350	6.0520	5.99800	-1.178%	198	-20.811%
2021-12-10	6.1410	6.1430	6.1410	6.06950	-2.849%	11,788	-21.744%
2021-12-09	6.3190	6.3190	6.3190	6.24750	-4.596%	2,496	-23.974%
2021-12-01	6.5630	6.5710	6.5540	6.54850	+1.112%	5,527	-27.468%
2021-11-29	6.5000	6.5420	6.4900	6.47650	+1.346%	1,057	-26.662%
2021-11-26	6.4600	6.4780	6.4240	6.39050	-4.111%	1,325	-25.675%
2021-11-25	6.6790	6.6880	6.6790	6.66450	+1.184%	3,199	-28.731%
2021-11-23	6.6660	6.6660	6.6500	6.58650	-2.854%	3,058	-27.887%
2021-11-22	6.8660	6.8910	6.8460	6.78000	+0.214%	1,332	-29.945%
2021-11-19	6.6290	6.6900	6.6240	6.76550	+0.550%	9,888	-29.795%
2021-11-18	6.6800	6.6800	6.6800	6.72850	-2.081%	596	-29.408%
2021-11-16	6.8650	6.8960	6.7980	6.87150	-0.944%	12,527	-30.878%
2021-11-15	7.0360	7.0360	7.0000	6.93700	-0.794%	7,931	-31.530%
2021-11-12	7.0190	7.0190	6.9320	6.99250	+0.388%	3,828	-32.074%
2021-11-11	6.7960	6.9850	6.7960	6.96550	+1.731%	6,505	-31.810%
2021-11-10	6.7980	6.8300	6.7960	6.84700	+0.617%	4,459	-30.630%
2021-11-09	6.9070	6.9080	6.8950	6.80500	+2.246%	3,378	-30.202%
2021-11-05	6.7030	6.7030	6.6970	6.65550	-0.113%	7,426	-28.634%
2021-11-04	6.6660	6.7120	6.6660	6.66300	-25.004%	550	-28.715%
2021-11-03	8.9540	8.9540	8.8470	8.88450	+34.838%	14,062	-46.539%
2021-11-02	6.6090	6.6090	6.6090	6.58900	+0.297%	1,717	-27.914%
2021-11-01	6.5010	6.5730	6.5010	6.56950	+5.466%	10,505	-27.700%
2021-10-28	6.1850	6.1850	6.1850	6.22900	+1.466%	1,691	-23.748%
2021-10-27	6.1230	6.1700	6.1230	6.13900	+3.533%	11,429	-22.630%
2021-10-20	5.9820	5.9820	5.9250	5.92950	-27.330%	641	-19.896%
2021-10-19	8.1220	8.1220	8.1220	8.15950	+45.705%	150	-41.789%
2021-10-11	5.4950	5.5800	5.4950	5.60000	+1.633%	2,347	-15.183%
2021-10-08	5.5400	5.5400	5.5400	5.51000	+1.092%	395	-13.798%
2021-10-05	5.4220	5.4230	5.3970	5.45050	-2.356%	3,272	-12.857%
2021-10-01	5.5430	5.6230	5.5430	5.58200	-0.384%	641	-14.910%
2021-09-20	5.7440	5.7550	5.5880	5.60350	-2.810%	5,890	-15.236%
2021-09-13	5.8240	5.8240	5.8240	5.76550	-3.724%	169	-17.618%
2021-09-07	6.0140	6.0140	6.0140	5.98850	-24.815%	464	-20.685%
2021-08-24	8.0150	8.0150	8.0150	7.96500	+4.186%	492	-40.367%
2021-08-20	7.5380	7.5500	7.5380	7.64500	+0.328%	30,000	-37.871%
2021-08-19	7.6850	7.6850	7.6850	7.62000	-7.141%	500	-37.667%
2021-08-11	8.3520	8.3520	8.3520	8.20600	+1.115%	200	-42.119%
2021-08-06	8.1100	8.1100	8.1100	8.11550	+0.123%	300	-41.473%
2021-08-05	8.0870	8.0870	8.0870	8.10550	+42.189%	293	-41.401%
2021-07-22	5.7270	5.7270	5.7270	5.70050	-1.486%	1,335	-16.678%
2021-07-12	5.7470	5.7470	5.7470	5.78650	+0.382%	215	-17.917%
2021-06-25	5.7830	5.7830	5.7830	5.76450	+4.090%	5,065	-17.603%
2021-06-21	5.5400	5.5400	5.5400	5.53800	0.000%	30	-14.233%

.dark-mode .rWsTsQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rWsTsQ{ color: #333333; background-color: white; border: 2px solid #333333; }DGENHANETF ICAVstock LSE

DGEN
HANETF ICAV
stock LSE