Dark

ELEC
EV CHARGING UCITS ETF ACC USD
stock LSE

Inactive

Apr 11, 2024

1.78USD-5.050%(-0.09)1,700

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-04-11	1.7854	1.7880	1.7854	1.77680	-5.050%	1,700	0.000%
2024-04-04	1.8566	1.8566	1.8432	1.87130	+2.503%	3,880	-5.050%
2024-04-03	1.8364	1.8454	1.8364	1.82560	-0.572%	2,001	-2.673%
2024-04-02	1.8500	1.8500	1.8500	1.83610	+0.592%	150	-3.230%
2024-03-25	1.8178	1.8178	1.8178	1.82530	+22.528%	1,500	-2.657%
2024-03-21	1.4850	1.4850	1.4850	1.48970	-1.683%	2,836	+19.272%
2024-03-13	1.5160	1.5160	1.5160	1.51520	-1.264%	3,001	+17.265%
2024-03-05	1.5274	1.5274	1.5274	1.53460	-6.398%	2,342	+15.783%
2024-03-01	1.6270	1.6270	1.6270	1.63950	+0.973%	4,617	+8.375%
2024-02-28	1.6242	1.6242	1.6172	1.62370	-4.003%	6,243	+9.429%
2024-02-20	1.7386	1.7386	1.6952	1.69140	-3.194%	261	+5.049%
2024-02-15	1.7754	1.7754	1.7754	1.74720	-0.194%	9,198	+1.694%
2024-02-12	1.7610	1.7610	1.7610	1.75060	-13.251%	11	+1.497%
2024-02-07	2.0090	2.0090	2.0090	2.01800	+26.299%	749	-11.952%
2024-02-06	1.6234	1.6234	1.6020	1.59780	-24.339%	541	+11.203%
2024-01-31	2.0970	2.0970	2.0970	2.11180	+30.940%	19	-15.863%
2024-01-29	1.5782	1.6180	1.5782	1.61280	-0.142%	1,145	+10.169%
2024-01-26	1.6050	1.6050	1.6050	1.61510	-1.961%	33,346	+10.012%
2024-01-24	1.6574	1.6574	1.6378	1.64740	-2.567%	5,136	+7.855%
2024-01-12	1.6758	1.6908	1.6758	1.69080	-20.694%	2	+5.086%
2024-01-11	2.1375	2.1425	2.1375	2.13200	+24.250%	2,500	-16.660%
2024-01-10	1.7372	1.7394	1.7352	1.71590	-9.279%	8,800	+3.549%
2023-12-29	1.8978	1.8978	1.8978	1.89140	-17.352%	1,605	-6.059%
2023-12-21	2.2935	2.2935	2.2765	2.28850	-1.222%	209	-22.360%
2023-12-15	2.4700	2.4700	2.3740	2.31680	+10.140%	1,600	-23.308%
2023-12-04	2.1065	2.1065	2.1035	2.10350	+0.574%	599	-15.531%
2023-12-01	2.1065	2.1065	2.1065	2.09150	+25.797%	63	-15.047%
2023-11-24	1.6030	1.6030	1.6030	1.66260	-17.977%	1,501	+6.869%
2023-11-23	2.0170	2.0195	2.0170	2.02700	-5.272%	1,206	-12.343%
2023-11-20	2.1230	2.1230	2.1230	2.13980	-4.847%	1,501	-16.964%
2023-11-16	2.3485	2.3485	2.2300	2.24880	+36.151%	210	-20.989%
2023-11-13	1.6454	1.6578	1.6400	1.65170	-12.576%	7,011	+7.574%
2023-11-09	1.8836	1.8836	1.8836	1.88930	+23.710%	1,501	-5.955%
2023-11-06	1.5302	1.5302	1.5162	1.52720	-11.636%	37,248	+16.344%
2023-10-27	1.7664	1.7664	1.7664	1.72830	-6.926%	1	+2.806%
2023-10-23	1.9328	1.9328	1.9328	1.85690	+16.603%	79	-4.314%
2023-10-20	1.6370	1.6370	1.6370	1.59250	-11.257%	10,065	+11.573%
2023-10-16	1.7922	1.7922	1.7920	1.79450	-20.877%	4,308	-0.986%
2023-10-12	2.3470	2.3535	2.2835	2.26800	+18.719%	1,701	-21.658%
2023-10-11	1.9254	1.9254	1.8978	1.91040	+0.336%	16,839	-6.993%
2023-10-10	1.9088	1.9088	1.9088	1.90400	-15.726%	220	-6.681%
2023-10-09	2.2420	2.2420	2.2420	2.25930	+17.385%	1,500	-21.356%
2023-10-03	1.9782	1.9782	1.9782	1.92470	-4.765%	6,012	-7.684%
2023-09-29	2.0200	2.0200	2.0195	2.02100	+0.485%	5,015	-12.083%
2023-09-27	2.0300	2.0395	2.0300	2.01125	-21.848%	2,408	-11.657%
2023-09-22	2.5685	2.5685	2.5685	2.57350	+12.762%	1,500	-30.958%
2023-09-15	2.2815	2.2895	2.2815	2.28225	+0.728%	7,550	-22.147%
2023-09-13	2.2515	2.2515	2.2490	2.26575	-18.071%	5,083	-21.580%
2023-09-08	2.8460	2.8460	2.8460	2.76550	+16.651%	1,500	-35.751%
2023-09-06	2.4405	2.4405	2.4405	2.37075	-2.878%	1,502	-25.053%
2023-09-05	2.4560	2.4560	2.4350	2.44100	-20.509%	5,040	-27.210%
2023-09-04	3.0370	3.0945	3.0370	3.07080	+24.412%	650	-42.139%
2023-08-30	2.4575	2.4575	2.4575	2.46825	+2.930%	453	-28.014%
2023-08-25	2.3725	2.3925	2.3725	2.39800	-23.558%	6,665	-25.905%
2023-08-21	3.1860	3.1860	3.1860	3.13700	-0.627%	44	-43.360%
2023-08-18	3.1920	3.1920	3.1920	3.15680	+24.516%	610	-43.715%
2023-08-17	2.5625	2.5625	2.5625	2.53525	-1.044%	220	-29.916%
2023-08-16	2.6190	2.6190	2.6190	2.56200	-9.390%	1,021	-30.648%
2023-08-09	2.8565	2.8565	2.8565	2.82750	-23.078%	209	-37.160%
2023-08-03	3.6500	3.6500	3.6500	3.67580	-1.777%	1,232	-51.662%
2023-08-01	3.7855	3.7855	3.7855	3.74230	+29.424%	232	-52.521%
2023-07-31	2.8790	2.8790	2.8790	2.89150	+1.733%	1,003	-38.551%
2023-07-25	2.8895	2.8895	2.8895	2.84225	-23.898%	1,409	-37.486%
2023-07-24	3.7525	3.7525	3.7525	3.73480	+24.245%	394	-52.426%
2023-07-19	2.9645	2.9645	2.9645	3.00600	+4.986%	345	-40.892%
2023-07-17	2.7655	2.7750	2.7655	2.86325	-21.925%	17,793	-37.945%
2023-07-14	3.7495	3.7495	3.7405	3.66730	+26.165%	1,600	-51.550%
2023-07-13	2.9535	2.9535	2.9535	2.90675	+0.684%	22,609	-38.873%
2023-07-12	2.9065	2.9065	2.8560	2.88700	+3.319%	14,400	-38.455%
2023-07-03	2.8670	2.8670	2.8670	2.79425	+2.692%	604	-36.412%
2023-06-20	2.7345	2.7345	2.7345	2.72100	-6.350%	1,725	-34.700%
2023-06-15	2.8055	2.8055	2.8055	2.90550	+1.175%	1,981	-38.847%
2023-06-14	2.9000	2.9000	2.9000	2.87175	-22.636%	16,404	-38.128%
2023-06-13	3.6905	3.6905	3.6905	3.71200	+9.337%	460	-52.134%
2023-06-09	3.4450	3.4450	3.4450	3.39500	-9.067%	15,000	-47.664%
2023-06-07	3.6505	3.6505	3.6505	3.73350	+4.682%	500	-52.409%
2023-05-31	3.5665	3.5665	3.5665	3.56650	-0.168%	3,001	-50.181%
2023-05-25	3.6705	3.6705	3.6705	3.57250	+24.803%	15,002	-50.265%
2023-05-19	2.9060	2.9060	2.9060	2.86250	-24.272%	1,395	-37.928%
2023-05-16	3.7800	3.7800	3.7800	3.78000	-0.547%	15,000	-52.995%
2023-05-09	3.8510	3.8510	3.8510	3.80080	-1.737%	1,505	-53.252%
2023-05-05	3.8495	3.8495	3.8405	3.86800	+31.297%	12,000	-54.064%
2023-05-04	2.9460	2.9460	2.9460	2.94600	-1.191%	7,008	-39.688%
2023-04-27	2.9690	2.9815	2.9680	2.98150	-0.259%	3,520	-40.406%
2023-04-26	2.9850	3.0215	2.9850	2.98925	-6.826%	1,640	-40.560%
2023-04-19	3.2020	3.2020	3.2020	3.20825	-19.462%	110	-44.618%
2023-04-14	3.9915	3.9915	3.9585	3.98350	+23.894%	30,000	-55.396%
2023-04-12	3.3265	3.3265	3.3265	3.21525	-2.760%	10,196	-44.738%
2023-04-11	3.3120	3.3120	3.3120	3.30650	-19.442%	853	-46.263%
2023-04-05	4.3540	4.3540	4.3435	4.10450	-6.022%	30,768	-56.711%
2023-04-04	4.3580	4.3580	4.3580	4.36750	+20.549%	31	-59.318%
2023-04-03	3.6970	3.6970	3.6695	3.62300	-21.563%	10,402	-50.958%
2023-03-31	4.3660	4.6190	4.3660	4.61900	+14.134%	30,000	-61.533%
2023-03-29	4.0470	4.0470	4.0470	4.04700	+1.625%	15,000	-56.096%
2023-03-27	4.0340	4.0340	4.0310	3.98230	+20.239%	15,015	-55.383%
2023-03-23	3.3790	3.3790	3.3790	3.31200	-1.260%	4,205	-46.353%
2023-03-22	3.3475	3.3475	3.3475	3.35425	+4.153%	15,568	-47.028%
2023-03-20	3.2285	3.2285	3.2285	3.22050	-8.470%	11,533	-44.828%
2023-03-10	3.6180	3.6180	3.4610	3.51850	-21.599%	13,441	-49.501%
2023-03-08	4.4545	4.4545	4.4545	4.48780	+17.251%	1,006	-60.408%
2023-03-07	3.8185	3.8185	3.8185	3.82750	-1.015%	876	-53.578%
2023-03-03	3.8285	3.8660	3.8050	3.86675	-13.559%	32,016	-54.049%
2023-03-02	4.5660	4.5660	4.5660	4.47330	-6.705%	100	-60.280%
2023-02-23	4.9215	4.9215	4.9215	4.79480	-0.140%	109	-62.943%
2023-02-22	4.7795	4.7795	4.7795	4.80150	-0.703%	5,001	-62.995%
2023-02-21	4.8625	4.8625	4.8625	4.83550	+27.133%	1,012	-63.255%
2023-02-10	3.9185	3.9185	3.7900	3.80350	-4.411%	9,227	-53.285%
2023-02-08	3.9805	3.9805	3.9805	3.97900	+0.683%	9	-55.346%
2023-02-07	4.0920	4.0920	4.0920	3.95200	+0.006%	15,992	-55.040%
2023-01-31	3.8635	3.8635	3.8635	3.95175	+6.595%	1,438	-55.038%
2023-01-20	3.6965	3.6965	3.6965	3.70725	-22.733%	2,375	-52.072%
2023-01-18	4.8210	4.8210	4.8210	4.79800	+23.732%	321	-62.968%
2023-01-17	3.9245	3.9245	3.9245	3.87775	+0.564%	8,271	-54.180%
2023-01-16	3.8790	3.8790	3.8790	3.85600	+1.307%	1,690	-53.921%
2023-01-13	3.8145	3.8145	3.8145	3.80625	-12.986%	417	-53.319%
2023-01-11	4.3025	4.3540	4.3025	4.37430	+32.454%	15,749	-59.381%
2023-01-06	3.2970	3.2970	3.2970	3.30250	-16.635%	12,223	-46.198%
2023-01-05	4.1030	4.1030	4.1030	3.96150	+22.942%	15,000	-55.148%
2022-12-30	3.2780	3.2780	3.2780	3.22225	-17.315%	15,614	-44.858%
2022-12-22	3.9045	3.9045	3.9045	3.89700	+9.053%	7,001	-54.406%
2022-12-15	3.5650	3.5650	3.5650	3.57350	-19.303%	695	-50.278%
2022-12-12	4.3105	4.3105	4.3105	4.42830	+0.426%	5,002	-59.876%
2022-12-08	4.4235	4.4235	4.4235	4.40950	+10.031%	790	-59.705%
2022-11-30	4.0350	4.0350	4.0000	4.00750	-0.737%	17,860	-55.663%
2022-11-29	4.0980	4.0980	4.0980	4.03725	-20.173%	1,998	-55.990%
2022-11-24	5.0170	5.0170	5.0170	5.05750	+17.309%	678	-64.868%
2022-11-16	4.3765	4.3765	4.3765	4.31125	-4.718%	391	-58.787%
2022-11-15	4.5745	4.6245	4.5745	4.52475	-14.652%	13,444	-60.732%
2022-11-14	5.3020	5.3020	5.3020	5.30150	+0.588%	256	-66.485%
2022-11-02	5.4390	5.4390	5.4390	5.27050	-3.779%	50	-66.288%
2022-10-31	5.2910	5.3960	5.2910	5.47750	+0.801%	15,213	-67.562%
2022-10-27	5.4380	5.4380	5.4380	5.43400	+0.574%	1,800	-67.302%
2022-10-25	5.0600	5.0600	5.0600	5.40300	+22.420%	93	-67.115%
2022-10-24	4.5760	4.5760	4.3860	4.41350	-18.472%	12,464	-59.742%
2022-10-18	5.4520	5.4520	5.4520	5.41350	+0.185%	200	-67.178%
2022-10-17	5.3850	5.3850	5.3850	5.40350	+14.907%	29	-67.118%
2022-10-14	4.8370	4.8370	4.8370	4.70250	-0.350%	4	-62.216%
2022-10-13	4.7885	4.7885	4.7885	4.71900	-11.695%	1,680	-62.348%
2022-10-12	5.5330	5.5330	5.5330	5.34400	+9.925%	1	-66.751%
2022-10-11	4.9730	4.9730	4.9730	4.86150	-13.242%	1,759	-63.452%
2022-10-04	5.4090	5.4450	5.4090	5.60350	-9.005%	7,510	-68.291%
2022-09-30	6.1370	6.1370	6.1370	6.15800	+11.740%	15,000	-71.146%
2022-09-29	5.9650	5.9650	5.8540	5.51100	-14.246%	7,516	-67.759%
2022-09-28	6.4560	6.4560	6.4560	6.42650	+5.995%	10	-72.352%
2022-09-27	6.0930	6.0930	6.0930	6.06300	+2.019%	2,430	-70.694%
2022-09-26	6.0990	6.0990	6.0990	5.94300	-8.421%	10,000	-70.103%
2022-09-20	6.5970	6.5970	6.5580	6.48950	-15.825%	10	-72.620%
2022-09-16	7.9210	7.9210	7.7010	7.70950	+10.618%	181	-76.953%
2022-09-15	6.9630	6.9630	6.9630	6.96950	-9.434%	81	-74.506%
2022-09-14	7.5720	7.6710	7.5490	7.69550	+3.102%	15,050	-76.911%
2022-09-13	7.7290	7.7790	7.5000	7.46400	-0.214%	5,528	-76.195%
2022-09-12	7.3730	7.4110	7.3730	7.48000	+18.664%	157	-76.246%
2022-09-09	6.2640	6.2640	6.2640	6.30350	-12.018%	301	-71.812%
2022-09-08	7.0660	7.1810	7.0660	7.16450	+18.490%	2,220	-75.200%
2022-09-07	6.0370	6.0370	6.0370	6.04650	+3.936%	41,376	-70.614%
2022-09-06	5.8300	5.8300	5.8300	5.81750	+0.371%	40,013	-69.458%
2022-09-05	5.7810	5.7960	5.7810	5.79600	-14.248%	3,207	-69.344%
2022-09-01	7.1180	7.1180	6.7590	6.75900	+9.555%	112	-73.712%
2022-08-31	6.0250	6.2610	6.0210	6.16950	-10.755%	18,132	-71.200%
2022-08-30	7.0730	7.1330	7.0730	6.91300	+15.815%	15,001	-74.298%
2022-08-26	6.2430	6.2430	6.2130	5.96900	-17.895%	3,970	-70.233%
2022-08-25	7.4340	7.4340	7.4340	7.27000	+5.761%	15	-75.560%
2022-08-22	7.0430	7.0430	7.0430	6.87400	+12.357%	85	-74.152%
2022-08-19	6.4180	6.4180	6.1910	6.11800	-11.423%	6,105	-70.958%
2022-08-16	7.1180	7.1180	6.9800	6.90700	-1.343%	38,551	-74.275%
2022-08-15	7.1430	7.1950	7.0020	7.00100	+0.930%	14,142	-74.621%
2022-08-12	6.4840	6.6190	6.4840	6.93650	+8.544%	4,676	-74.385%
2022-08-11	6.3740	6.5290	6.3710	6.39050	+0.551%	2,802	-72.196%
2022-08-08	6.2080	6.4160	6.1800	6.35550	-12.302%	19,736	-72.043%
2022-08-05	7.4160	7.4160	7.4160	7.24700	+1.769%	14	-75.482%
2022-08-03	7.0380	7.0380	7.0380	7.12100	+2.957%	2	-75.048%
2022-08-01	7.0550	7.0550	7.0150	6.91650	+22.308%	17	-74.311%
2022-07-29	5.7850	5.7850	5.7850	5.65500	-16.642%	2,193	-68.580%
2022-07-28	6.2370	6.4650	6.2370	6.78400	+33.926%	45,001	-73.809%
2022-07-27	5.0950	5.0950	5.0740	5.06550	+0.466%	30,600	-64.924%
2022-07-26	5.0680	5.0680	5.0680	5.04200	-22.946%	4,103	-64.760%
2022-07-20	6.5110	6.5110	6.5110	6.54350	+4.746%	300	-72.846%
2022-07-19	6.0100	6.0790	6.0100	6.24700	+2.941%	7,000	-71.558%
2022-07-18	5.9040	5.9040	5.9040	6.06850	+7.464%	15,000	-70.721%
2022-07-14	5.6660	5.7500	5.6660	5.64700	+16.445%	15,001	-68.536%
2022-07-12	4.7790	4.7790	4.7790	4.84950	-16.618%	1	-63.361%
2022-07-11	6.1830	6.1830	5.8800	5.81600	+13.472%	15,157	-69.450%
2022-07-07	4.8000	4.8000	4.8000	5.12550	+9.502%	3,365	-65.334%
2022-07-04	4.6920	4.6920	4.6920	4.68075	-5.272%	638	-62.040%
2022-06-29	5.0410	5.0410	4.9475	4.94125	-6.874%	17,721	-64.041%
2022-06-21	5.2360	5.2360	5.2360	5.30600	-16.566%	11,550	-66.513%
2022-06-20	6.3810	6.3810	6.3610	6.35950	+25.422%	202	-72.061%
2022-06-17	4.8465	4.8465	4.8465	5.07050	+0.089%	269	-64.958%
2022-06-15	5.0510	5.0510	5.0140	5.06600	-16.181%	3,321	-64.927%
2022-06-13	6.5760	6.5760	6.0040	6.04400	-16.835%	2,567	-70.602%
2022-06-08	6.9980	7.2210	6.9980	7.26750	+35.323%	1,746	-75.551%
2022-05-27	5.1740	5.1740	5.1740	5.37050	+11.093%	500	-66.916%
2022-05-24	5.0160	5.0160	4.8370	4.83425	-23.015%	231	-63.246%
2022-05-23	6.3350	6.3350	6.2360	6.27950	+25.102%	13,135	-71.705%
2022-05-20	5.2550	5.2550	5.0970	5.01950	-2.949%	8,949	-64.602%
2022-05-17	5.2240	5.2240	5.1860	5.17200	+3.007%	5,072	-65.646%
2022-05-11	5.2500	5.2540	5.2340	5.02100	-21.510%	4,027	-64.613%
2022-05-10	6.5660	6.5660	6.5660	6.39700	+22.583%	13,226	-72.224%
2022-05-09	5.4930	5.4930	5.4930	5.21850	0.000%	181	-65.952%

.dark-mode .f7Y1FT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .f7Y1FT{ color: #333333; background-color: white; border: 2px solid #333333; }ELECEV CHARGING UCITS ETF ACC USDstock LSE

ELEC
EV CHARGING UCITS ETF ACC USD
stock LSE