Dark

DHSP
WT US HIGH DIV UCITS ETF ACC
stock LSE

Inactive

May 4, 2021

16.58GBX+1.921%(+0.31)6,526

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-05-04	16.5900	16.5900	16.5900	16.5775	+1.921%	6,526	0.000%
2021-04-13	16.2350	16.2450	16.2350	16.2650	-0.123%	1,033	+1.921%
2021-04-09	16.2800	16.2850	16.2800	16.2850	+0.820%	3,041	+1.796%
2021-04-06	16.1700	16.1700	16.1700	16.1525	+0.435%	6,551	+2.631%
2021-03-29	16.0950	16.0950	16.0950	16.0825	+0.500%	510	+3.078%
2021-03-26	15.9300	16.0050	15.9300	16.0025	+1.154%	11,200	+3.593%
2021-03-25	15.7950	15.7950	15.7950	15.8200	+9.160%	1,293	+4.788%
2020-11-20	14.4900	14.4900	14.4900	14.4925	-0.292%	5,442	+14.387%
2020-11-13	14.3900	14.3900	14.3900	14.5350	+5.098%	1,629	+14.052%
2020-08-27	13.8700	13.8700	13.8550	13.8300	+1.954%	3,149	+19.866%
2020-07-31	13.6900	13.6900	13.6900	13.5650	-3.194%	96	+22.208%
2020-05-18	13.8950	13.8950	13.8950	14.0125	+3.681%	1,868	+18.305%
2020-05-15	13.4850	13.4850	13.4850	13.5150	+9.102%	250	+22.660%
2020-03-24	12.0150	12.0150	12.0150	12.3875	-1.726%	7,181	+33.824%
2020-03-18	12.7650	12.7650	12.7650	12.6050	-1.001%	1,421	+31.515%
2020-03-13	12.6300	12.6300	12.6300	12.7325	-15.581%	233	+30.198%
2020-03-03	15.2750	15.2900	15.2750	15.0825	-8.090%	5,730	+9.912%
2019-12-27	16.2900	16.2950	16.2900	16.4100	+3.240%	8,376	+1.021%
2019-12-04	15.8550	15.8550	15.8550	15.8950	-1.594%	1,541	+4.294%
2019-11-25	16.2050	16.2050	16.1600	16.1525	-0.385%	200	+2.631%
2019-11-13	16.1950	16.1950	16.1950	16.2150	-1.233%	348	+2.236%
2019-09-26	16.4650	16.4650	16.4650	16.4175	-0.091%	70	+0.975%
2019-09-25	16.4000	16.4000	16.4000	16.4325	+0.336%	562	+0.882%
2019-09-13	16.4400	16.4400	16.4400	16.3775	+1.330%	2,004	+1.221%
2019-09-02	16.1750	16.1750	16.1750	16.1625	+1.285%	4,098	+2.568%
2019-08-22	15.9350	15.9350	15.9350	15.9575	+6.065%	1,500	+3.885%
2019-04-10	15.0400	15.0400	15.0400	15.0450	+2.696%	1,500	+10.186%
2019-03-14	14.6250	14.6250	14.6250	14.6500	+0.171%	676	+13.157%
2018-12-14	14.7500	14.7500	14.7500	14.6250	+2.076%	676	+13.350%
2018-10-17	14.2700	14.2900	14.2700	14.3275	+0.685%	1,541	+15.704%
2018-10-11	14.3550	14.3550	14.3550	14.2300	-3.476%	1,243	+16.497%
2018-10-05	14.7600	14.7850	14.7600	14.7425	-0.237%	1,680	+12.447%
2018-10-04	14.8300	14.8300	14.8300	14.7775	-0.371%	693	+12.181%
2018-09-07	14.8100	14.8350	14.8100	14.8325	-0.536%	3,000	+11.765%
2018-09-05	14.9300	14.9300	14.9300	14.9125	+11.474%	1,500	+11.165%
2018-02-05	13.3775	13.3775	13.3775	13.3775	-0.816%	0	+23.921%
2018-02-02	13.4875	13.4875	13.4875	13.4875	-0.148%	0	+22.910%
2018-02-01	13.5075	13.5075	13.5075	13.5075	-0.406%	0	+22.728%
2018-01-31	13.5625	13.5625	13.5625	13.5625	-1.130%	0	+22.230%
2018-01-30	13.7175	13.7175	13.7175	13.7175	-1.578%	0	+20.849%
2018-01-29	13.9375	13.9375	13.9375	13.9375	+0.905%	0	+18.942%
2018-01-26	13.8125	13.8125	13.8125	13.8125	+1.395%	0	+20.018%
2018-01-25	13.6225	13.6225	13.6225	13.6225	-0.402%	0	+21.692%
2018-01-24	13.6775	13.6775	13.6775	13.6775	-1.760%	0	+21.203%
2018-01-23	13.9225	13.9225	13.9225	13.9225	+0.542%	0	+19.070%
2018-01-22	13.8475	13.8475	13.8475	13.8475	-0.144%	0	+19.715%
2018-01-19	13.8675	13.8675	13.8675	13.8675	+0.398%	0	+19.542%
2018-01-18	13.8125	13.8125	13.8125	13.8125	-0.737%	0	+20.018%
2018-01-17	13.9150	13.9150	13.9150	13.9150	-0.340%	0	+19.134%
2018-01-16	13.9625	13.9625	13.9625	13.9625	+0.287%	0	+18.729%
2018-01-15	13.9225	13.9225	13.9225	13.9225	-1.241%	0	+19.070%
2018-01-11	14.0975	14.0975	14.0975	14.0975	+0.107%	0	+17.592%
2018-01-10	14.0825	14.0825	14.0825	14.0825	-0.705%	0	+17.717%
2018-01-09	14.1825	14.1825	14.1825	14.1825	+0.925%	0	+16.887%
2018-01-08	14.0525	14.0525	14.0525	14.0525	+0.036%	0	+17.968%
2018-01-05	14.0475	14.0475	14.0475	14.0475	-0.213%	0	+18.010%
2018-01-04	14.0775	14.0775	14.0775	14.0775	-0.177%	0	+17.759%
2018-01-03	14.1025	14.1025	14.1025	14.1025	+0.653%	0	+17.550%
2018-01-02	14.0110	14.0110	14.0110	14.0110	-1.000%	0	+18.318%
2017-12-28	14.1525	14.1525	14.1525	14.1525	-0.597%	0	+17.135%
2017-12-27	14.2375	14.2375	14.2375	14.2375	+0.035%	0	+16.435%
2017-12-21	14.2325	14.2325	14.2325	14.2325	+0.317%	0	+16.476%
2017-12-20	14.1875	14.1875	14.1875	14.1875	-0.977%	0	+16.846%
2017-12-19	14.3275	14.3275	14.3275	14.3275	+0.210%	0	+15.704%
2017-12-18	14.2975	14.2975	14.2975	14.2975	+3.455%	0	+15.947%
2017-11-01	13.8150	13.8150	13.8150	13.8200	+2.030%	2,121	+19.953%
2017-07-07	13.5000	13.5000	13.4950	13.5450	-0.551%	6,300	+22.388%
2017-07-05	13.6000	13.6000	13.5950	13.6200	-2.697%	6,220	+21.714%
2017-06-13	13.9975	13.9975	13.9975	13.9975	-0.409%	0	+18.432%
2017-06-12	14.0550	14.0550	14.0550	14.0550	+1.006%	0	+17.947%
2017-06-09	13.9150	13.9150	13.9150	13.9150	+2.222%	0	+19.134%
2017-06-08	13.6125	13.6125	13.6125	13.6125	-0.037%	0	+21.781%
2017-06-07	13.6175	13.6175	13.6175	13.6175	-0.548%	0	+21.737%
2017-06-06	13.6925	13.6925	13.6925	13.6925	+0.220%	0	+21.070%
2017-06-05	13.6625	13.6625	13.6625	13.6625	-0.510%	0	+21.336%
2017-06-02	13.7325	13.7325	13.7325	13.7325	+0.807%	0	+20.717%
2017-06-01	13.6225	13.6225	13.6225	13.6225	+0.294%	0	+21.692%
2017-05-31	13.5825	13.5825	13.5825	13.5825	-0.294%	0	+22.050%
2017-05-30	13.6225	13.6225	13.6225	13.6225	-0.729%	0	+21.692%
2017-05-26	13.7225	13.7225	13.7225	13.7225	+1.124%	0	+20.805%
2017-05-25	13.5700	13.5700	13.5700	13.5700	+0.873%	0	+22.163%
2017-05-23	13.4525	13.4525	13.4525	13.4525	+0.336%	0	+23.230%
2017-05-22	13.4075	13.4075	13.4075	13.4075	+0.695%	0	+23.643%
2017-05-19	13.3150	13.3150	13.3150	13.3150	+0.472%	0	+24.502%
2017-05-18	13.2525	13.2525	13.2525	13.2525	-0.953%	0	+25.090%
2017-05-17	13.3800	13.3800	13.3800	13.3800	-0.797%	0	+23.898%
2017-05-16	13.4875	13.4875	13.4875	13.4875	-0.167%	0	+22.910%
2017-05-15	13.5100	13.5100	13.5100	13.5100	+0.241%	0	+22.705%
2017-05-12	13.4775	13.4775	13.4775	13.4775	+0.074%	0	+23.001%
2017-05-11	13.4675	13.4675	13.4675	13.4675	-0.056%	0	+23.093%
2017-05-10	13.4750	13.4750	13.4750	13.4750	+0.019%	0	+23.024%
2017-05-09	13.4725	13.4725	13.4725	13.4725	-0.056%	0	+23.047%
2017-05-08	13.4650	13.4650	13.4650	13.4800	+0.242%	176	+22.978%
2017-05-05	13.4475	13.4475	13.4475	13.4475	-0.186%	0	+23.276%
2017-05-04	13.4725	13.4725	13.4725	13.4725	-0.259%	0	+23.047%
2017-05-03	13.5075	13.5075	13.5075	13.5075	+0.037%	0	+22.728%
2017-05-02	13.5025	13.5025	13.5025	13.5025	-0.203%	0	+22.774%
2017-04-28	13.5300	13.5300	13.5300	13.5300	-0.588%	0	+22.524%
2017-04-27	13.6100	13.6100	13.6100	13.6100	-1.252%	0	+21.804%
2017-04-26	13.7825	13.7825	13.7825	13.7825	+0.401%	0	+20.279%
2017-04-25	13.7275	13.7275	13.7275	13.7275	+0.055%	0	+20.761%
2017-04-24	13.7200	13.7200	13.7200	13.7200	+0.164%	0	+20.827%
2017-04-21	13.6975	13.6975	13.6975	13.6975	+0.366%	0	+21.026%
2017-04-20	13.6475	13.6475	13.6475	13.6475	-0.420%	0	+21.469%
2017-04-19	13.7050	13.7050	13.7050	13.7050	-0.454%	0	+20.960%
2017-04-18	13.7675	13.7675	13.7675	13.7675	-1.819%	0	+20.410%
2017-04-13	14.0225	14.0225	14.0225	14.0225	-0.249%	0	+18.221%
2017-04-12	14.0575	14.0575	14.0575	14.0575	+0.214%	0	+17.926%
2017-04-11	14.0275	14.0275	14.0275	14.0275	-1.023%	0	+18.179%
2017-04-07	14.1725	14.1725	14.1725	14.1725	+0.693%	0	+16.969%
2017-04-06	14.0750	14.0750	14.0750	14.0750	-0.583%	0	+17.780%
2017-04-05	14.1575	14.1575	14.1575	14.1575	+0.426%	0	+17.093%
2017-04-04	14.0975	14.0975	14.0975	14.0975	+0.427%	0	+17.592%
2017-04-03	14.0375	14.0375	14.0375	14.0375	-0.107%	0	+18.094%
2017-03-31	14.0525	14.0525	14.0525	14.0525	-0.319%	0	+17.968%
2017-03-30	14.0975	14.0975	14.0975	14.0975	-0.248%	0	+17.592%
2017-03-29	14.1325	14.1325	14.1325	14.1325	+1.109%	0	+17.301%
2017-03-28	13.9775	13.9775	13.9775	13.9775	+0.721%	0	+18.601%
2017-03-27	13.8775	13.8775	13.8775	13.8775	-1.105%	0	+19.456%
2017-03-24	14.0325	14.0325	14.0325	14.0325	-0.213%	0	+18.136%
2017-03-23	14.0625	14.0625	14.0625	14.0625	+0.357%	0	+17.884%
2017-03-22	14.0125	14.0125	14.0125	14.0125	-0.462%	0	+18.305%
2017-03-21	14.0775	14.0775	14.0775	14.0775	-1.470%	0	+17.759%
2017-03-20	14.2875	14.2875	14.2875	14.2875	+0.070%	0	+16.028%
2017-03-17	14.2775	14.2775	14.2775	14.2775	-0.070%	0	+16.109%
2017-03-16	14.2875	14.2875	14.2875	14.2875	-0.661%	0	+16.028%
2017-03-15	14.3825	14.3825	14.3825	14.3825	+0.139%	0	+15.262%
2017-03-14	14.3625	14.3625	14.3625	14.3625	+0.244%	0	+15.422%
2017-03-13	14.3275	14.3275	14.3275	14.3275	-0.590%	0	+15.704%
2017-03-10	14.4125	14.4125	14.4125	14.4125	+0.209%	0	+15.022%
2017-03-09	14.3825	14.3825	14.3825	14.3825	-0.277%	0	+15.262%
2017-03-08	14.4225	14.4225	14.4225	14.4225	+0.069%	0	+14.942%
2017-03-07	14.4125	14.4125	14.4125	14.4125	+0.174%	0	+15.022%
2017-03-06	14.3875	14.3875	14.3875	14.3875	-0.208%	0	+15.222%
2017-03-03	14.4175	14.4175	14.4175	14.4175	-0.242%	0	+14.982%
2017-03-02	14.4525	14.4525	14.4525	14.4525	+0.278%	0	+14.703%
2017-03-01	14.4125	14.4125	14.4125	14.4125	+1.407%	0	+15.022%
2017-02-28	14.2125	14.2125	14.2125	14.2125	+0.212%	0	+16.640%
2017-02-27	14.1825	14.1825	14.1825	14.1825	+0.532%	0	+16.887%
2017-02-24	14.1075	14.1075	14.1075	14.1075	+0.786%	0	+17.508%
2017-02-23	13.9975	13.9975	13.9975	13.9975	-0.515%	0	+18.432%
2017-02-22	14.0700	14.0700	14.0700	14.0700	+0.196%	0	+17.822%
2017-02-21	14.0425	14.0425	14.0425	14.0425	+0.125%	0	+18.052%
2017-02-20	14.0250	14.0250	14.0250	14.0250	+0.412%	0	+18.200%
2017-02-17	13.9675	13.9675	13.9675	13.9675	+0.431%	0	+18.686%
2017-02-16	13.9075	13.9075	13.9075	13.9075	+0.180%	0	+19.198%
2017-02-15	13.8825	13.8825	13.8825	13.8825	+0.507%	0	+19.413%
2017-02-14	13.8125	13.8125	13.8125	13.8125	-0.036%	0	+20.018%
2017-02-13	13.8175	13.8175	13.8175	13.8175	+0.327%	0	+19.975%
2017-02-10	13.7725	13.7725	13.7725	13.7725	+0.401%	0	+20.367%
2017-02-09	13.7175	13.7175	13.7175	13.7175	+0.439%	0	+20.849%
2017-02-08	13.6575	13.6575	13.6575	13.6575	-0.146%	0	+21.380%
2017-02-07	13.6775	13.6775	13.6775	13.6775	-0.455%	0	+21.203%
2017-02-06	13.7400	13.7400	13.7400	13.7400	+0.255%	0	+20.651%
2017-02-03	13.7050	13.7050	13.7050	13.7050	+0.939%	0	+20.960%
2017-02-02	13.5775	13.5775	13.5775	13.5775	+1.117%	0	+22.095%
2017-02-01	13.4275	13.4275	13.4275	13.4275	-0.867%	0	+23.459%
2017-01-31	13.5450	13.5450	13.5450	13.5450	-0.239%	0	+22.388%
2017-01-30	13.5775	13.5775	13.5775	13.5775	-0.513%	0	+22.095%
2017-01-27	13.6475	13.6475	13.6475	13.6475	-0.092%	0	+21.469%
2017-01-26	13.6600	13.6600	13.6600	13.6600	-0.055%	0	+21.358%
2017-01-25	13.6675	13.6675	13.6675	13.6675	+0.073%	0	+21.291%
2017-01-24	13.6575	13.6575	13.6575	13.6575	-0.128%	0	+21.380%
2017-01-23	13.7000	13.7675	13.6750	13.6750	-1.707%	176	+21.225%
2017-01-20	13.9125	13.9575	13.8300	13.9125	+0.361%	0	+19.155%
2017-01-19	13.8625	13.9750	13.8450	13.8625	-0.377%	0	+19.585%
2017-01-18	13.9150	14.0025	13.8775	13.9150	+0.487%	0	+19.134%
2017-01-17	13.8475	14.1025	13.7550	13.8475	-2.190%	0	+19.715%
2017-01-16	14.1575	14.2025	14.1025	14.1575	+0.927%	0	+17.093%
2017-01-13	14.0275	14.1225	13.9825	14.0275	+0.682%	0	+18.179%
2017-01-12	13.9325	13.9450	13.8325	13.9325	-1.205%	0	+18.984%
2017-01-11	14.1025	14.2050	14.0075	14.1025	+0.035%	0	+17.550%
2017-01-10	14.0975	14.1525	14.0350	14.0975	-0.212%	0	+17.592%
2017-01-09	14.1275	14.2125	14.1075	14.1275	+0.893%	0	+17.342%
2017-01-06	14.0025	14.0325	13.9375	14.0025	+0.719%	0	+18.390%
2017-01-05	13.9025	14.1075	13.8800	13.9025	-1.348%	0	+19.241%
2017-01-04	14.0925	14.1125	14.0475	14.0925	+0.463%	0	+17.633%
2017-01-03	14.0275	14.1625	14.0125	14.0275	+0.071%	0	+18.179%
2016-12-29	14.0175	14.0425	13.9325	14.0175	-0.285%	0	+18.263%
2016-12-28	14.0575	14.1400	14.0275	14.0575	+0.753%	0	+17.926%
2016-12-22	13.9525	13.9625	13.8725	13.9525	-0.143%	0	+18.814%
2016-12-21	13.9725	13.9975	13.9175	13.9725	-0.036%	0	+18.644%
2016-12-20	13.9775	14.0200	13.9125	13.9775	+0.884%	0	+18.601%
2016-12-19	13.8550	13.9275	13.7575	13.8550	+0.709%	0	+19.650%
2016-12-16	13.7575	13.8450	13.7175	13.7575	-0.218%	0	+20.498%
2016-12-15	13.7875	13.8225	13.5975	13.7875	+1.734%	0	+20.236%
2016-12-14	13.5525	13.6825	13.5375	13.5525	-0.221%	0	+22.321%
2016-12-13	13.5825	13.5950	13.5125	13.5825	+0.074%	0	+22.050%
2016-12-12	13.5725	13.6025	13.4725	13.5725	+0.277%	0	+22.140%
2016-12-09	13.5350	13.5700	13.4575	13.5350	+0.241%	0	+22.479%
2016-12-08	13.5025	13.5275	13.3550	13.5025	+1.237%	0	+22.774%
2016-12-07	13.3375	13.3600	13.2300	13.3375	+1.387%	0	+24.292%
2016-12-06	13.1550	13.1600	13.0575	13.1550	+0.114%	0	+26.017%
2016-12-05	13.1400	13.1600	13.0800	13.1400	-0.095%	0	+26.161%
2016-12-02	13.1525	13.1900	13.0975	13.1525	-0.586%	0	+26.041%
2016-12-01	13.2300	13.3275	13.1375	13.2300	-1.305%	0	+25.302%
2016-11-30	13.4050	13.5225	13.4000	13.4050	+0.019%	0	+23.667%
2016-11-29	13.4025	13.5300	13.3425	13.4025	-0.593%	0	+23.690%
2016-11-28	13.4825	13.5125	13.3225	13.4825	+0.372%	0	+22.956%
2016-11-25	13.4325	13.4625	13.3675	13.4325	+0.299%	0	+23.413%
2016-11-24	13.3925	13.4425	13.3275	13.3925	+0.187%	0	+23.782%
2016-11-23	13.3675	13.4950	13.3550	13.3675	+0.131%	0	+24.013%
2016-11-22	13.3500	13.3950	13.2650	13.3500	+0.850%	0	+24.176%
2016-11-21	13.2375	13.3425	13.1250	13.2375	-0.507%	0	+25.231%
2016-11-18	13.3050	13.3250	13.1475	13.3050	+0.987%	0	+24.596%
2016-11-17	13.1750	13.2400	13.1575	13.1750	-0.208%	0	+25.825%
2016-11-16	13.2075	13.2625	13.1600	13.2025	-0.038%	0	+25.563%
2016-11-15	13.2075	13.2625	13.0775	13.2075	+1.168%	0	+25.516%
2016-11-14	13.0550	13.1350	12.9875	13.0550	+0.057%	0	+26.982%
2016-11-10	13.0475	13.3825	13.0050	13.0475	-0.534%	0	+27.055%
2016-11-09	13.1175	13.1700	12.8325	13.1175	-0.436%	0	+26.377%
2016-11-08	13.1750	13.1950	13.0725	13.1750	0.000%	0	+25.825%

.dark-mode .Qdt48T{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Qdt48T{ color: #333333; background-color: white; border: 2px solid #333333; }DHSPWT US HIGH DIV UCITS ETF ACCstock LSE

DHSP
WT US HIGH DIV UCITS ETF ACC
stock LSE