Dark

ERNA
ISH $ ULTRASRT BND ETF USD ACC
stock LSE

Inactive

Aug 2, 2024

5.86USD0.000%(0.00)415,225

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	5.8600	5.8600	5.8500	5.8600	0.000%	415,225	0.000%
2024-08-01	5.8600	5.8600	5.8500	5.8600	+0.171%	958,251	0.000%
2024-07-31	5.8500	5.8500	5.8500	5.8500	0.000%	210,639	+0.171%
2024-07-30	5.8300	5.8500	5.8300	5.8500	0.000%	166,684	+0.171%
2024-07-29	5.8400	5.8500	5.8400	5.8500	0.000%	128,491	+0.171%
2024-07-26	5.8500	5.8500	5.8400	5.8500	+0.171%	527,537	+0.171%
2024-07-25	5.8400	5.8500	5.8400	5.8400	0.000%	698,041	+0.342%
2024-07-24	5.8300	5.8400	5.8300	5.8400	0.000%	257,885	+0.342%
2024-07-23	5.8400	5.8400	5.8400	5.8400	0.000%	512,088	+0.342%
2024-07-22	5.8400	5.8400	5.8300	5.8400	0.000%	312,883	+0.342%
2024-07-19	5.8400	5.8400	5.8400	5.8400	0.000%	215,365	+0.342%
2024-07-18	5.8400	5.8400	5.8400	5.8400	0.000%	502,093	+0.342%
2024-07-17	5.8300	5.8400	5.8300	5.8400	0.000%	120,802	+0.342%
2024-07-16	5.8300	5.8400	5.8300	5.8400	0.000%	858,844	+0.342%
2024-07-15	5.8400	5.8400	5.8300	5.8400	+0.172%	11,966,216	+0.342%
2024-07-10	5.8300	5.8300	5.8300	5.8300	0.000%	533,538	+0.515%
2024-07-09	5.8400	5.8400	5.8200	5.8300	0.000%	224,094	+0.515%
2024-07-08	5.8300	5.8300	5.8300	5.8300	0.000%	165,428	+0.515%
2024-07-05	5.8300	5.8300	5.8200	5.8300	+0.172%	727,106	+0.515%
2024-07-04	5.8400	5.8400	5.8200	5.8200	0.000%	262,389	+0.687%
2024-07-03	5.8200	5.8300	5.8200	5.8200	0.000%	235,140	+0.687%
2024-07-02	5.8200	5.8200	5.8200	5.8200	0.000%	320,437	+0.687%
2024-07-01	5.8200	5.8200	5.8100	5.8200	+0.172%	197,870	+0.687%
2024-06-28	5.8200	5.8200	5.8100	5.8100	-0.172%	230,843	+0.861%
2024-06-27	5.8200	5.8200	5.8100	5.8200	+0.172%	517,287	+0.687%
2024-06-26	5.8100	5.8100	5.8000	5.8100	0.000%	962,471	+0.861%
2024-06-25	5.8100	5.8100	5.8100	5.8100	0.000%	262,256	+0.861%
2024-06-24	5.8100	5.8200	5.8100	5.8100	-0.172%	377,353	+0.861%
2024-06-21	5.8100	5.8200	5.8100	5.8200	+0.172%	741,543	+0.687%
2024-06-20	5.8100	5.8100	5.8100	5.8100	0.000%	505,993	+0.861%
2024-06-19	5.8100	5.8100	5.8000	5.8100	0.000%	140,011	+0.861%
2024-06-18	5.8100	5.8100	5.8000	5.8100	0.000%	414,814	+0.861%
2024-06-17	5.8100	5.8100	5.8000	5.8100	0.000%	1,186,729	+0.861%
2024-06-14	5.8100	5.8100	5.8000	5.8100	0.000%	316,280	+0.861%
2024-06-13	5.8400	5.8400	5.8000	5.8100	0.000%	1,329,217	+0.861%
2024-06-12	5.8000	5.8100	5.8000	5.8100	+0.172%	926,514	+0.861%
2024-06-11	5.8000	5.8000	5.8000	5.8000	0.000%	532,394	+1.034%
2024-06-10	5.8000	5.8000	5.7900	5.8000	0.000%	805,958	+1.034%
2024-06-07	5.7900	5.8000	5.7900	5.8000	0.000%	1,516,811	+1.034%
2024-06-06	5.8000	5.8100	5.7900	5.8000	0.000%	218,153	+1.034%
2024-06-05	5.7900	5.8000	5.7900	5.8000	0.000%	201,165	+1.034%
2024-06-04	5.8000	5.8000	5.7900	5.8000	+0.173%	456,157	+1.034%
2024-06-03	5.7800	5.8000	5.7800	5.7900	0.000%	147,142	+1.209%
2024-05-31	5.7900	5.7900	5.7900	5.7900	0.000%	1,527,565	+1.209%
2024-05-30	5.8000	5.8000	5.7900	5.7900	0.000%	91,429	+1.209%
2024-05-29	5.7900	5.7900	5.7900	5.7900	0.000%	3,658,839	+1.209%
2024-05-28	5.7900	5.7900	5.7800	5.7900	0.000%	1,073,948	+1.209%
2024-05-24	5.7800	5.7900	5.7800	5.7900	0.000%	225,722	+1.209%
2024-05-23	5.7800	5.7900	5.7800	5.7900	0.000%	484,517	+1.209%
2024-05-22	5.7900	5.8000	5.7800	5.7900	0.000%	329,111	+1.209%
2024-05-21	5.7800	5.7900	5.7800	5.7900	+0.173%	573,745	+1.209%
2024-05-20	5.7800	5.7800	5.7800	5.7800	0.000%	158,952	+1.384%
2024-05-17	5.7800	5.7900	5.7800	5.7800	0.000%	990,882	+1.384%
2024-05-16	5.7800	5.7800	5.7700	5.7800	0.000%	560,709	+1.384%
2024-05-15	5.7800	5.7900	5.7800	5.7800	0.000%	337,381	+1.384%
2024-05-14	5.7800	5.7800	5.7700	5.7800	0.000%	291,180	+1.384%
2024-05-13	5.7800	5.7900	5.7800	5.7800	0.000%	232,681	+1.384%
2024-05-10	5.7700	5.7800	5.7700	5.7800	0.000%	128,896	+1.384%
2024-05-09	5.7700	5.7800	5.7700	5.7800	+0.173%	288,221	+1.384%
2024-05-08	5.7700	5.7800	5.7700	5.7700	0.000%	385,388	+1.560%
2024-05-07	5.7600	5.7700	5.7600	5.7700	0.000%	487,686	+1.560%
2024-05-02	5.8000	5.8000	5.7600	5.7700	+0.174%	336,270	+1.560%
2024-05-01	5.7600	5.7700	5.7500	5.7600	0.000%	94,175	+1.736%
2024-04-30	5.7600	5.7600	5.7600	5.7600	0.000%	777,362	+1.736%
2024-04-29	5.7500	5.7600	5.7500	5.7600	0.000%	511,118	+1.736%
2024-04-26	5.7600	5.7600	5.7600	5.7600	0.000%	702,396	+1.736%
2024-04-25	5.7500	5.7700	5.7500	5.7600	0.000%	696,945	+1.736%
2024-04-24	5.7500	5.7600	5.7500	5.7600	0.000%	344,468	+1.736%
2024-04-23	5.7600	5.7600	5.7500	5.7600	+0.174%	337,329	+1.736%
2024-04-22	5.7500	5.7600	5.7500	5.7500	0.000%	402,641	+1.913%
2024-04-19	5.7500	5.7600	5.7500	5.7500	0.000%	153,418	+1.913%
2024-04-18	5.7500	5.7600	5.7500	5.7500	0.000%	554,785	+1.913%
2024-04-17	5.7500	5.7500	5.7500	5.7500	-0.017%	629,394	+1.913%
2024-04-16	5.7520	5.7540	5.7460	5.7510	0.000%	861,351	+1.895%
2024-04-15	5.7480	5.7530	5.7460	5.7510	+0.043%	485,851	+1.895%
2024-04-12	5.7510	5.7510	5.7470	5.7485	-0.009%	344,325	+1.940%
2024-04-11	5.7470	5.7500	5.7440	5.7490	+0.061%	209,328	+1.931%
2024-04-10	5.7370	5.7510	5.7370	5.7455	-0.043%	437,136	+1.993%
2024-04-09	5.7440	5.7480	5.7440	5.7480	+0.061%	195,961	+1.949%
2024-04-08	5.7500	5.7500	5.7430	5.7445	-0.026%	180,767	+2.011%
2024-04-05	5.7440	5.7480	5.7430	5.7460	0.000%	775,060	+1.984%
2024-04-04	5.7370	5.7470	5.7350	5.7460	+0.052%	1,111,276	+1.984%
2024-04-03	5.7340	5.7430	5.7340	5.7430	+0.017%	594,514	+2.037%
2024-04-02	5.7340	5.7440	5.7340	5.7420	+0.017%	630,865	+2.055%
2024-03-28	5.7430	5.7430	5.7370	5.7410	+0.035%	356,257	+2.073%
2024-03-27	5.7340	5.7390	5.7340	5.7390	+0.052%	472,081	+2.108%
2024-03-26	5.7360	5.7360	5.7320	5.7360	0.000%	715,212	+2.162%
2024-03-25	5.7300	5.7360	5.7300	5.7360	+0.035%	160,486	+2.162%
2024-03-22	5.7350	5.7360	5.7310	5.7340	0.000%	465,971	+2.197%
2024-03-21	5.7340	5.7360	5.7290	5.7340	+0.035%	890,893	+2.197%
2024-03-20	5.7150	5.7320	5.7150	5.7320	+0.052%	190,575	+2.233%
2024-03-19	5.7280	5.7290	5.7240	5.7290	+0.052%	749,834	+2.287%
2024-03-18	5.7380	5.7380	5.7230	5.7260	-0.017%	626,560	+2.340%
2024-03-15	5.7330	5.7330	5.7220	5.7270	0.000%	496,388	+2.322%
2024-03-14	5.7260	5.7280	5.7230	5.7270	+0.017%	261,386	+2.322%
2024-03-13	5.7250	5.7260	5.7200	5.7260	+0.052%	399,209	+2.340%
2024-03-12	5.7220	5.7240	5.7210	5.7230	0.000%	516,000	+2.394%
2024-03-11	5.7190	5.7230	5.7190	5.7230	0.000%	230,469	+2.394%
2024-03-08	5.7240	5.7250	5.7200	5.7230	+0.017%	461,108	+2.394%
2024-03-07	5.7190	5.7230	5.7180	5.7220	+0.035%	377,009	+2.412%
2024-03-06	5.7140	5.7200	5.7140	5.7200	+0.017%	1,221,270	+2.448%
2024-03-05	5.7160	5.7190	5.7140	5.7190	0.000%	534,245	+2.465%
2024-03-04	5.7180	5.7190	5.7150	5.7190	+0.017%	965,658	+2.465%
2024-03-01	5.7150	5.7180	5.7120	5.7180	+0.052%	265,832	+2.483%
2024-02-29	5.7130	5.7160	5.7110	5.7150	+0.035%	490,845	+2.537%
2024-02-28	5.7110	5.7150	5.7100	5.7130	+0.035%	2,683,454	+2.573%
2024-02-27	5.7110	5.7110	5.7080	5.7110	-0.018%	164,569	+2.609%
2024-02-26	5.7080	5.7120	5.7080	5.7120	+0.018%	391,235	+2.591%
2024-02-23	5.7090	5.7120	5.7060	5.7110	+0.035%	624,635	+2.609%
2024-02-22	5.7090	5.7240	5.7060	5.7090	+0.018%	119,080	+2.645%
2024-02-21	5.7080	5.7080	5.7040	5.7080	+0.018%	241,543	+2.663%
2024-02-20	5.7070	5.7070	5.7020	5.7070	+0.070%	912,579	+2.681%
2024-02-19	5.7040	5.7040	5.7030	5.7030	-0.035%	81,859	+2.753%
2024-02-16	5.7070	5.7070	5.7000	5.7050	+0.018%	795,522	+2.717%
2024-02-15	5.7040	5.7050	5.7010	5.7040	+0.053%	407,558	+2.735%
2024-02-14	5.6990	5.7010	5.6960	5.7010	+0.035%	1,567,970	+2.789%
2024-02-13	5.6970	5.7000	5.6910	5.6990	+0.009%	1,553,367	+2.825%
2024-02-12	5.7000	5.7000	5.6960	5.6985	-0.009%	579,068	+2.834%
2024-02-09	5.6980	5.6990	5.6940	5.6990	+0.053%	487,690	+2.825%
2024-02-08	5.7090	5.7090	5.6920	5.6960	+0.018%	940,788	+2.879%
2024-02-07	5.6930	5.6950	5.6910	5.6950	+0.018%	2,627,039	+2.897%
2024-02-06	5.6890	5.6950	5.6890	5.6940	+0.062%	136,207	+2.915%
2024-02-05	5.6900	5.6940	5.6830	5.6905	-0.044%	592,821	+2.979%
2024-02-02	5.6930	5.6950	5.6880	5.6930	0.000%	487,320	+2.933%
2024-02-01	5.6980	5.6980	5.6890	5.6930	+0.070%	235,564	+2.933%
2024-01-31	5.6800	5.6890	5.6800	5.6890	+0.018%	258,107	+3.006%
2024-01-30	5.6890	5.6910	5.6870	5.6880	-0.070%	608,728	+3.024%
2024-01-29	5.6900	5.6920	5.6860	5.6920	+0.053%	248,063	+2.952%
2024-01-26	5.6880	5.6890	5.6850	5.6890	+0.018%	337,767	+3.006%
2024-01-25	5.6870	5.6890	5.6840	5.6880	+0.035%	279,472	+3.024%
2024-01-24	5.6850	5.6860	5.6790	5.6860	+0.053%	798,465	+3.060%
2024-01-23	5.6790	5.6830	5.6770	5.6830	+0.106%	267,185	+3.115%
2024-01-22	5.6780	5.6810	5.6760	5.6770	-0.070%	367,991	+3.224%
2024-01-19	5.6740	5.6810	5.6740	5.6810	+0.035%	1,087,879	+3.151%
2024-01-18	5.6790	5.6820	5.6750	5.6790	+0.035%	533,381	+3.187%
2024-01-17	5.6790	5.6800	5.6730	5.6770	-0.053%	605,387	+3.224%
2024-01-16	5.6840	5.6840	5.6740	5.6800	+0.070%	1,112,389	+3.169%
2024-01-15	5.6780	5.6790	5.6750	5.6760	-0.070%	2,548,067	+3.242%
2024-01-12	5.6750	5.6800	5.6750	5.6800	+0.088%	1,269,261	+3.169%
2024-01-11	5.6740	5.6770	5.6730	5.6750	+0.018%	778,332	+3.260%
2024-01-10	5.6700	5.6740	5.6700	5.6740	+0.088%	986,925	+3.278%
2024-01-09	5.6670	5.6720	5.6660	5.6690	+0.018%	826,703	+3.369%
2024-01-08	5.6640	5.6680	5.6640	5.6680	+0.018%	108,604	+3.387%
2024-01-05	5.6650	5.6670	5.6600	5.6670	+0.071%	332,638	+3.406%
2024-01-04	5.6600	5.6720	5.6590	5.6630	+0.026%	247,118	+3.479%
2024-01-03	5.6630	5.6650	5.6600	5.6615	-0.044%	141,955	+3.506%
2024-01-02	5.6620	5.6640	5.6570	5.6640	+0.018%	353,340	+3.460%
2023-12-29	5.6620	5.6630	5.6570	5.6630	+0.062%	434,918	+3.479%
2023-12-28	5.6580	5.6630	5.6560	5.6595	+0.062%	165,724	+3.543%
2023-12-27	5.6540	5.6600	5.6540	5.6560	-0.018%	2,164,253	+3.607%
2023-12-22	5.6550	5.6570	5.6540	5.6570	+0.097%	599,880	+3.588%
2023-12-21	5.6480	5.6580	5.6420	5.6515	+0.062%	1,028,002	+3.689%
2023-12-20	5.6470	5.6490	5.6440	5.6480	+0.053%	1,138,804	+3.754%
2023-12-19	5.6430	5.6480	5.6430	5.6450	-0.035%	387,456	+3.809%
2023-12-18	5.6500	5.6500	5.6450	5.6470	-0.053%	526,313	+3.772%
2023-12-15	5.6460	5.6510	5.6450	5.6500	+0.089%	873,357	+3.717%
2023-12-14	5.6430	5.6500	5.6430	5.6450	+0.142%	622,211	+3.809%
2023-12-13	5.6400	5.6410	5.6370	5.6370	-0.053%	143,183	+3.956%
2023-12-12	5.6400	5.6400	5.6360	5.6400	+0.071%	257,870	+3.901%
2023-12-11	5.6380	5.6390	5.6330	5.6360	-0.018%	297,922	+3.974%
2023-12-08	5.6130	5.6370	5.6130	5.6370	+0.071%	227,988	+3.956%
2023-12-07	5.6360	5.6390	5.6330	5.6330	-0.018%	95,845	+4.030%
2023-12-06	5.6320	5.6370	5.6310	5.6340	+0.036%	134,107	+4.011%
2023-12-05	5.6340	5.6340	5.6270	5.6320	-0.035%	237,400	+4.048%
2023-12-04	5.6380	5.6380	5.6300	5.6340	+0.018%	547,903	+4.011%
2023-12-01	5.6650	5.6650	5.6280	5.6330	+0.071%	2,200,680	+4.030%
2023-11-30	5.6280	5.6320	5.6260	5.6290	+0.009%	260,569	+4.104%
2023-11-29	5.6240	5.6300	5.6240	5.6285	+0.116%	589,935	+4.113%
2023-11-28	5.6250	5.6260	5.6220	5.6220	+0.027%	965,775	+4.233%
2023-11-27	5.6220	5.6240	5.6200	5.6205	-0.009%	181,564	+4.261%
2023-11-24	5.6200	5.6240	5.6190	5.6210	-0.018%	136,275	+4.252%
2023-11-23	5.6220	5.6250	5.6200	5.6220	+0.036%	287,457	+4.233%
2023-11-22	5.6160	5.6230	5.6160	5.6200	+0.089%	502,722	+4.270%
2023-11-21	5.6150	5.6180	5.6140	5.6150	-0.009%	188,943	+4.363%
2023-11-20	5.6170	5.6190	5.6150	5.6155	-0.044%	272,255	+4.354%
2023-11-17	5.6160	5.6190	5.6140	5.6180	+0.018%	248,024	+4.308%
2023-11-16	5.6130	5.6180	5.6130	5.6170	+0.098%	140,049	+4.326%
2023-11-15	5.6170	5.6170	5.6110	5.6115	+0.098%	197,204	+4.428%
2023-11-14	5.6120	5.6130	5.6060	5.6060	-0.071%	687,719	+4.531%
2023-11-13	5.6090	5.6110	5.6070	5.6100	+0.009%	136,795	+4.456%
2023-11-10	5.6090	5.6130	5.6060	5.6095	+0.018%	152,179	+4.466%
2023-11-09	5.6090	5.6090	5.6050	5.6085	+0.054%	769,676	+4.484%
2023-11-08	5.6080	5.6090	5.6030	5.6055	+0.027%	188,165	+4.540%
2023-11-07	5.6030	5.6060	5.6020	5.6040	-0.009%	325,067	+4.568%
2023-11-06	5.6100	5.6100	5.6010	5.6045	+0.062%	637,705	+4.559%
2023-11-03	5.6020	5.6060	5.5990	5.6010	-0.018%	166,726	+4.624%
2023-11-02	5.5990	5.6040	5.5960	5.6020	+0.116%	929,915	+4.605%
2023-11-01	5.5940	5.5990	5.5930	5.5955	-0.009%	352,846	+4.727%
2023-10-31	5.5940	5.5970	5.5920	5.5960	+0.018%	140,181	+4.718%
2023-10-30	5.5960	5.5970	5.5930	5.5950	-0.018%	193,553	+4.736%
2023-10-27	5.5900	5.6000	5.5860	5.5960	+0.107%	1,014,155	+4.718%
2023-10-26	5.5910	5.5930	5.5880	5.5900	-0.018%	382,676	+4.830%
2023-10-25	5.5910	5.5920	5.5870	5.5910	+0.036%	657,596	+4.811%
2023-10-24	5.5860	5.5950	5.5860	5.5890	0.000%	462,656	+4.849%
2023-10-23	5.5920	5.5930	5.5850	5.5890	+0.018%	231,248	+4.849%
2023-10-20	5.5900	5.5960	5.5870	5.5880	0.000%	537,716	+4.868%
2023-10-19	5.5890	5.5890	5.5840	5.5880	+0.072%	245,973	+4.868%
2023-10-18	5.5830	5.5860	5.5810	5.5840	+0.054%	1,367,881	+4.943%
2023-10-17	5.5810	5.5890	5.5810	5.5810	-0.054%	2,244,189	+4.999%
2023-10-16	5.5810	5.5860	5.5810	5.5840	+0.018%	1,677,721	+4.943%
2023-10-13	5.5820	5.5850	5.5780	5.5830	+0.054%	799,680	+4.961%
2023-10-12	5.5720	5.5830	5.5720	5.5800	+0.009%	365,083	+5.018%
2023-10-11	5.5800	5.5820	5.5760	5.5795	+0.027%	1,830,491	+5.027%
2023-10-10	5.5790	5.5800	5.5760	5.5780	+0.009%	181,686	+5.056%
2023-10-09	5.5760	5.5800	5.5740	5.5775	-0.027%	358,902	+5.065%
2023-10-06	5.5740	5.5790	5.5720	5.5790	+0.099%	1,561,170	+5.037%
2023-10-05	5.5750	5.5750	5.5710	5.5735	+0.081%	211,991	+5.140%
2023-10-04	5.5720	5.5730	5.5670	5.5690	-0.054%	279,267	+5.225%
2023-10-03	5.5720	5.5720	5.5660	5.5720	+0.090%	1,546,669	+5.169%
2023-10-02	5.5710	5.5720	5.5640	5.5670	-0.090%	2,883,590	+5.263%
2023-09-29	5.5700	5.5720	5.5670	5.5720	+0.081%	551,338	+5.169%
2023-09-28	5.5720	5.5720	5.5660	5.5675	+0.009%	296,899	+5.254%
2023-09-27	5.5710	5.5710	5.5670	5.5670	+0.018%	549,871	+5.263%
2023-09-26	5.5600	5.5690	5.5600	5.5660	+0.018%	130,179	+5.282%
2023-09-25	5.5680	5.5690	5.5650	5.5650	-0.018%	586,175	+5.301%
2023-09-22	5.5620	5.5690	5.5610	5.5660	+0.081%	815,629	+5.282%
2023-09-21	5.5740	5.5740	5.5600	5.5615	0.000%	1,213,461	+5.367%
2023-09-20	5.5620	5.5630	5.5600	5.5615	+0.009%	173,390	+5.367%
2023-09-19	5.5600	5.5650	5.5600	5.5610	+0.027%	325,648	+5.377%
2023-09-18	5.5620	5.5620	5.5560	5.5595	-0.018%	235,582	+5.405%
2023-09-15	5.5730	5.5730	5.5590	5.5605	+0.027%	113,621	+5.386%
2023-09-14	5.5550	5.5610	5.5550	5.5590	+0.072%	386,581	+5.415%
2023-09-13	5.5530	5.5580	5.5520	5.5550	+0.027%	141,123	+5.491%
2023-09-12	5.5520	5.5580	5.5520	5.5535	+0.036%	251,730	+5.519%
2023-09-11	5.5550	5.5550	5.5500	5.5515	+0.027%	410,315	+5.557%
2023-09-08	5.5510	5.5540	5.5490	5.5500	-0.018%	1,251,947	+5.586%
2023-09-07	5.5480	5.5530	5.5480	5.5510	+0.027%	122,629	+5.567%
2023-09-06	5.5520	5.5520	5.5480	5.5495	-0.018%	55,908	+5.595%
2023-09-05	5.5500	5.5530	5.5480	5.5505	-0.027%	800,306	+5.576%
2023-09-04	5.5490	5.5540	5.5490	5.5520	+0.009%	99,344	+5.548%
2023-09-01	5.5510	5.5560	5.5450	5.5515	+0.054%	151,067	+5.557%
2023-08-31	5.5470	5.5500	5.5460	5.5485	+0.045%	79,041	+5.614%
2023-08-30	5.5430	5.5540	5.5430	5.5460	+0.036%	70,529	+5.662%
2023-08-29	5.5390	5.5470	5.5390	5.5440	+0.045%	320,011	+5.700%
2023-08-25	5.5420	5.5420	5.5410	5.5415	+0.009%	321,091	+5.748%
2023-08-24	5.5360	5.5450	5.5360	5.5410	+0.099%	673,054	+5.757%
2023-08-23	5.5330	5.5380	5.5320	5.5355	+0.036%	156,935	+5.862%
2023-08-22	5.5560	5.5560	5.5320	5.5335	+0.045%	3,035,881	+5.900%
2023-08-21	5.5360	5.5400	5.5310	5.5310	-0.090%	2,812,717	+5.948%
2023-08-18	5.5380	5.5390	5.5350	5.5360	+0.018%	224,121	+5.853%
2023-08-17	5.5370	5.5390	5.5330	5.5350	+0.127%	1,037,126	+5.872%
2023-08-15	5.5260	5.5310	5.5260	5.5280	-0.009%	161,905	+6.006%
2023-08-14	5.5270	5.5300	5.5260	5.5285	-0.045%	280,751	+5.996%
2023-08-11	5.5250	5.5320	5.5250	5.5310	+0.109%	645,290	+5.948%
2023-08-10	5.5300	5.5310	5.5230	5.5250	-0.036%	588,932	+6.063%
2023-08-09	5.5260	5.5300	5.5250	5.5270	-0.018%	1,237,734	+6.025%
2023-08-08	5.5240	5.5300	5.5240	5.5280	0.000%	296,436	+6.006%
2023-08-07	5.5120	5.5300	5.5120	5.5280	+0.063%	151,411	+6.006%
2023-08-04	5.5250	5.5270	5.5170	5.5245	-0.009%	1,450,616	+6.073%
2023-08-03	5.5240	5.5260	5.5220	5.5250	+0.109%	543,678	+6.063%
2023-08-02	5.5210	5.5220	5.5180	5.5190	0.000%	2,150,866	+6.179%
2023-08-01	5.5180	5.5220	5.5180	5.5190	+0.036%	223,101	+6.179%
2023-07-28	5.5160	5.5180	5.5150	5.5170	+0.027%	254,853	+6.217%
2023-07-27	5.5160	5.5190	5.5130	5.5155	+0.036%	157,567	+6.246%
2023-07-26	5.5120	5.5150	5.5110	5.5135	+0.009%	140,756	+6.285%
2023-07-25	5.5350	5.5350	5.5100	5.5130	+0.027%	1,531,757	+6.294%
2023-07-24	5.5100	5.5150	5.5090	5.5115	+0.054%	703,276	+6.323%
2023-07-21	5.5070	5.5100	5.5070	5.5085	+0.018%	77,227	+6.381%
2023-07-20	5.5080	5.5100	5.5070	5.5075	0.000%	203,962	+6.400%
2023-07-19	5.5100	5.5100	5.5040	5.5075	+0.027%	799,624	+6.400%
2023-07-18	5.5020	5.5090	5.5020	5.5060	-0.018%	3,364,387	+6.429%
2023-07-17	5.5080	5.5080	5.5030	5.5070	0.000%	184,075	+6.410%
2023-07-14	5.5070	5.5100	5.5060	5.5070	-0.054%	2,115,014	+6.410%
2023-07-13	5.5000	5.5100	5.5000	5.5100	+0.109%	410,125	+6.352%
2023-07-12	5.4990	5.5060	5.4990	5.5040	+0.073%	145,537	+6.468%
2023-07-11	5.5040	5.5040	5.4980	5.5000	+0.009%	572,138	+6.545%
2023-07-10	5.4970	5.5030	5.4960	5.4995	+0.009%	319,862	+6.555%
2023-07-07	5.4900	5.5030	5.4900	5.4990	+0.073%	336,501	+6.565%
2023-07-06	5.4960	5.5010	5.4950	5.4950	0.000%	1,589,085	+6.642%
2023-07-05	5.4990	5.4990	5.4930	5.4950	-0.009%	430,668	+6.642%
2023-07-04	5.4960	5.4970	5.4940	5.4955	+0.036%	16,136	+6.633%
2023-07-03	5.4950	5.4970	5.4910	5.4935	+0.009%	237,960	+6.672%
2023-06-30	5.4730	5.4950	5.4730	5.4930	+0.036%	446,136	+6.681%
2023-06-29	5.4960	5.4960	5.4900	5.4910	-0.018%	334,426	+6.720%
2023-06-28	5.4880	5.4940	5.4880	5.4920	+0.055%	3,214,723	+6.701%
2023-06-27	5.4900	5.4920	5.4890	5.4890	0.000%	187,094	+6.759%
2023-06-26	5.4900	5.4920	5.4870	5.4890	+0.046%	260,743	+6.759%
2023-06-23	5.5000	5.5000	5.4840	5.4865	+0.036%	216,727	+6.808%
2023-06-22	5.4860	5.4900	5.4830	5.4845	+0.018%	483,892	+6.847%
2023-06-21	5.4780	5.4870	5.4770	5.4835	+0.009%	1,053,300	+6.866%
2023-06-20	5.4840	5.4840	5.4780	5.4830	+0.027%	263,915	+6.876%
2023-06-19	5.4820	5.4850	5.4790	5.4815	+0.009%	157,556	+6.905%
2023-06-16	5.4790	5.4820	5.4790	5.4810	+0.046%	939,763	+6.915%
2023-06-15	5.4760	5.4810	5.4750	5.4785	+0.064%	88,126	+6.964%
2023-06-14	5.4730	5.4780	5.4730	5.4750	-0.009%	326,533	+7.032%
2023-06-13	5.4750	5.4790	5.4730	5.4755	+0.027%	158,584	+7.022%
2023-06-12	5.4730	5.4760	5.4720	5.4740	-0.037%	231,039	+7.052%
2023-06-09	5.4780	5.4780	5.4720	5.4760	+0.037%	663,172	+7.012%
2023-06-08	5.4720	5.4750	5.4710	5.4740	+0.046%	680,646	+7.052%
2023-06-07	5.4720	5.4730	5.4710	5.4715	+0.018%	241,920	+7.100%
2023-06-06	5.4730	5.4750	5.4680	5.4705	0.000%	500,757	+7.120%
2023-06-05	5.4670	5.4720	5.4670	5.4705	+0.009%	373,196	+7.120%
2023-06-02	5.4750	5.4750	5.4690	5.4700	-0.027%	683,004	+7.130%
2023-06-01	5.4700	5.4740	5.4700	5.4715	+0.046%	123,071	+7.100%
2023-05-31	5.4630	5.4720	5.4630	5.4690	+0.009%	393,052	+7.149%
2023-05-30	5.4650	5.4700	5.4640	5.4685	+0.092%	364,324	+7.159%
2023-05-26	5.4640	5.4750	5.4610	5.4635	-0.027%	621,294	+7.257%
2023-05-25	5.4610	5.4650	5.4610	5.4650	0.000%	847,977	+7.228%
2023-05-24	5.4610	5.4650	5.4610	5.4650	+0.055%	57,359	+7.228%
2023-05-23	5.4590	5.4630	5.4580	5.4620	-0.018%	237,566	+7.287%
2023-05-22	5.4640	5.4640	5.4600	5.4630	+0.073%	586,113	+7.267%
2023-05-19	5.4660	5.4660	5.4580	5.4590	-0.046%	977,347	+7.346%
2023-05-18	5.4650	5.4650	5.4580	5.4615	+0.018%	196,871	+7.297%
2023-05-17	5.4620	5.4640	5.4570	5.4605	-0.055%	268,789	+7.316%
2023-05-16	5.4640	5.4660	5.4620	5.4635	+0.037%	395,751	+7.257%
2023-05-15	5.4580	5.4630	5.4580	5.4615	-0.009%	198,888	+7.297%
2023-05-12	5.4590	5.4630	5.4570	5.4620	+0.037%	99,490	+7.287%
2023-05-11	5.4560	5.4620	5.4560	5.4600	+0.037%	310,546	+7.326%
2023-05-10	5.4500	5.4580	5.4500	5.4580	+0.055%	246,126	+7.365%
2023-05-09	5.4540	5.4570	5.4510	5.4550	+0.037%	412,746	+7.424%
2023-05-05	5.4580	5.4580	5.4500	5.4530	+0.009%	556,652	+7.464%
2023-05-04	5.4510	5.4550	5.4510	5.4525	+0.064%	86,208	+7.474%
2023-05-03	5.4550	5.4550	5.4480	5.4490	-0.018%	304,118	+7.543%
2023-05-02	5.4460	5.4520	5.4450	5.4500	+0.037%	392,619	+7.523%
2023-04-28	5.4460	5.4490	5.4420	5.4480	+0.046%	531,036	+7.562%
2023-04-27	5.4470	5.4480	5.4440	5.4455	+0.009%	1,293,613	+7.612%
2023-04-26	5.4500	5.4500	5.4440	5.4450	+0.009%	2,972,502	+7.622%
2023-04-25	5.4490	5.4490	5.4430	5.4445	-0.009%	1,644,307	+7.632%
2023-04-24	5.4450	5.4480	5.4430	5.4450	+0.037%	531,475	+7.622%
2023-04-21	5.4440	5.4460	5.4400	5.4430	+0.037%	393,836	+7.661%
2023-04-20	5.4400	5.4440	5.4380	5.4410	+0.074%	504,733	+7.701%
2023-04-19	5.4400	5.4410	5.4360	5.4370	-0.037%	702,921	+7.780%
2023-04-18	5.4420	5.4420	5.4340	5.4390	+0.018%	443,794	+7.740%
2023-04-17	5.4400	5.4410	5.4350	5.4380	+0.046%	528,560	+7.760%
2023-04-14	5.4380	5.4380	5.4320	5.4355	+0.009%	191,643	+7.810%
2023-04-13	5.4320	5.4370	5.4320	5.4350	+0.064%	5,713,331	+7.820%
2023-04-12	5.4340	5.4340	5.4300	5.4315	+0.083%	847,255	+7.889%
2023-04-11	5.4330	5.4340	5.4270	5.4270	-0.037%	453,044	+7.979%
2023-04-06	5.4300	5.4360	5.4270	5.4290	-0.018%	668,728	+7.939%
2023-04-05	5.4300	5.4370	5.4280	5.4300	+0.074%	261,289	+7.919%
2023-04-04	5.4220	5.4310	5.4220	5.4260	+0.028%	456,504	+7.999%
2023-04-03	5.4260	5.4270	5.4200	5.4245	+0.028%	754,044	+8.028%
2023-03-31	5.4140	5.4240	5.4140	5.4230	+0.148%	568,770	+8.058%
2023-03-30	5.4130	5.4190	5.4120	5.4150	0.000%	866,285	+8.218%
2023-03-29	5.4120	5.4160	5.4120	5.4150	+0.028%	70,260	+8.218%
2023-03-28	5.4160	5.4160	5.4110	5.4135	-0.046%	260,646	+8.248%
2023-03-27	5.4150	5.4190	5.4150	5.4160	-0.037%	1,200,193	+8.198%
2023-03-24	5.4180	5.4200	5.4150	5.4180	+0.055%	2,971,746	+8.158%
2023-03-23	5.4140	5.4170	5.4110	5.4150	+0.092%	199,299	+8.218%
2023-03-22	5.4000	5.4130	5.4000	5.4100	+0.037%	104,487	+8.318%
2023-03-21	5.4060	5.4100	5.4020	5.4080	+0.148%	467,465	+8.358%
2023-03-20	5.4000	5.4040	5.3960	5.4000	+0.167%	452,832	+8.519%
2023-03-17	5.3950	5.4030	5.3910	5.3910	-0.028%	1,251,579	+8.700%
2023-03-16	5.3950	5.4010	5.3900	5.3925	-0.323%	787,854	+8.669%
2023-03-15	5.4140	5.4170	5.3830	5.4100	-0.129%	2,601,474	+8.318%
2023-03-14	5.4150	5.4280	5.4090	5.4170	+0.018%	621,538	+8.178%
2023-03-13	5.4190	5.4250	5.4140	5.4160	-0.037%	2,120,263	+8.198%
2023-03-10	5.4170	5.4220	5.4150	5.4180	+0.111%	108,897	+8.158%
2023-03-09	5.4150	5.4150	5.4100	5.4120	-0.009%	282,109	+8.278%
2023-03-08	5.4100	5.4140	5.4080	5.4125	-0.009%	161,853	+8.268%
2023-03-07	5.4160	5.4160	5.4090	5.4130	0.000%	226,768	+8.258%
2023-03-06	5.4470	5.4470	5.4080	5.4130	+0.018%	417,724	+8.258%
2023-03-03	5.4070	5.4160	5.4070	5.4120	+0.055%	1,218,643	+8.278%
2023-03-02	5.4070	5.4110	5.4040	5.4090	-0.018%	535,010	+8.338%
2023-03-01	5.4080	5.4120	5.4060	5.4100	+0.018%	623,700	+8.318%
2023-02-28	5.4070	5.4110	5.4070	5.4090	+0.037%	85,636	+8.338%
2023-02-27	5.4040	5.4100	5.4040	5.4070	0.000%	355,874	+8.378%
2023-02-24	5.4090	5.4090	5.4040	5.4070	0.000%	105,760	+8.378%
2023-02-23	5.4000	5.4080	5.4000	5.4070	+0.065%	215,102	+8.378%
2023-02-22	5.4010	5.4060	5.4010	5.4035	-0.009%	69,000	+8.448%
2023-02-21	5.4030	5.4070	5.4020	5.4040	0.000%	61,009	+8.438%
2023-02-20	5.3900	5.4060	5.3900	5.4040	+0.028%	53,617	+8.438%
2023-02-17	5.4030	5.4050	5.4000	5.4025	+0.009%	478,072	+8.468%
2023-02-16	5.4000	5.4040	5.4000	5.4020	+0.056%	184,774	+8.478%
2023-02-15	5.3640	5.4020	5.3640	5.3990	-0.009%	409,084	+8.539%
2023-02-14	5.4030	5.4030	5.3930	5.3995	+0.019%	278,939	+8.529%
2023-02-13	5.3980	5.4010	5.3920	5.3985	+0.065%	298,643	+8.549%
2023-02-10	5.3980	5.3990	5.3920	5.3950	-0.046%	872,338	+8.619%
2023-02-09	5.3940	5.3990	5.3920	5.3975	+0.046%	673,364	+8.569%
2023-02-08	5.3940	5.3970	5.3890	5.3950	+0.028%	1,523,382	+8.619%

.dark-mode .Tc1R8b{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Tc1R8b{ color: #333333; background-color: white; border: 2px solid #333333; }ERNAISH $ ULTRASRT BND ETF USD ACCstock LSE

ERNA
ISH $ ULTRASRT BND ETF USD ACC
stock LSE