Dark

FAAN
LS FAANG+ ETP
stock LSE

Inactive

Aug 2, 2024

2754.95GBX-5.064%(-146.95)717

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	2,795.0000	2,795.0000	2,723.4000	2,754.9500	-5.064%	717	0.000%
2024-08-01	2,971.2000	2,971.2000	2,971.2000	2,901.9000	+3.140%	830	-5.064%
2024-07-30	2,846.3000	2,846.3000	2,846.3000	2,813.5500	-1.159%	31	-2.083%
2024-07-25	2,867.4000	2,867.4000	2,815.2000	2,846.5500	-4.520%	220	-3.218%
2024-07-22	2,922.0000	2,932.7000	2,922.0000	2,981.3000	+0.801%	54	-7.592%
2024-07-19	2,982.7000	2,982.7000	2,982.7000	2,957.6000	-0.790%	409	-6.852%
2024-07-17	3,004.0000	3,004.0000	3,004.0000	2,981.1500	-5.600%	29	-7.588%
2024-07-15	3,143.1000	3,143.1000	3,143.1000	3,158.0000	-2.300%	163	-12.763%
2024-07-09	3,260.4000	3,260.4000	3,260.4000	3,232.3500	+0.858%	215	-14.769%
2024-07-08	3,208.4000	3,208.4000	3,208.4000	3,204.8500	+5.199%	1	-14.038%
2024-07-01	3,065.0000	3,065.0000	3,065.0000	3,046.4500	-0.673%	149	-9.569%
2024-06-28	3,089.2000	3,089.2000	3,089.2000	3,067.1000	+2.950%	167	-10.177%
2024-06-24	2,954.5000	2,954.5000	2,954.5000	2,979.2000	-3.007%	176	-7.527%
2024-06-20	3,097.0000	3,097.0000	3,097.0000	3,071.5500	+0.418%	393	-10.307%
2024-06-19	3,040.4000	3,077.2000	3,040.4000	3,058.7500	+0.666%	380	-9.932%
2024-06-18	3,064.3000	3,068.1000	3,064.3000	3,038.5000	+0.830%	241	-9.332%
2024-06-14	3,013.5000	3,042.8000	3,013.5000	3,013.5000	+4.967%	739	-8.580%
2024-06-11	2,846.6000	2,846.6000	2,846.6000	2,870.9000	+0.023%	292	-4.039%
2024-06-10	2,887.4000	2,887.4000	2,887.4000	2,870.2500	+0.285%	119	-4.017%
2024-06-07	2,872.9000	2,875.7000	2,872.9000	2,862.1000	+3.596%	178	-3.744%
2024-06-04	2,802.8000	2,802.8000	2,802.8000	2,762.7500	-0.074%	13	-0.282%
2024-06-03	2,794.6000	2,794.6000	2,794.6000	2,764.8000	-0.765%	13	-0.356%
2024-05-30	2,771.0000	2,771.0000	2,771.0000	2,786.1000	-1.600%	192	-1.118%
2024-05-29	2,807.4000	2,807.4000	2,807.4000	2,831.4000	+0.788%	38	-2.700%
2024-05-28	2,823.8000	2,823.8000	2,789.1000	2,809.2500	+0.784%	606	-1.933%
2024-05-24	2,795.0000	2,795.0000	2,795.0000	2,787.4000	+1.174%	540	-1.164%
2024-05-21	2,735.2000	2,738.6000	2,735.2000	2,755.0500	+0.713%	546	-0.004%
2024-05-17	2,725.8000	2,725.8000	2,725.8000	2,735.5500	+1.720%	269	+0.709%
2024-05-10	2,687.2000	2,703.1000	2,687.2000	2,689.3000	-0.764%	309	+2.441%
2024-05-08	2,688.6000	2,688.6000	2,688.6000	2,710.0000	+3.103%	228	+1.659%
2024-04-18	2,650.8000	2,650.8000	2,650.8000	2,628.4500	-1.493%	711	+4.813%
2024-04-16	2,724.0000	2,724.0000	2,711.9000	2,668.3000	-0.542%	866	+3.247%
2024-04-10	2,640.0000	2,653.2000	2,640.0000	2,682.8500	+1.148%	296	+2.687%
2024-04-09	2,626.9000	2,626.9000	2,626.9000	2,652.4000	-0.858%	300	+3.866%
2024-04-05	2,636.8000	2,636.8000	2,636.8000	2,675.3500	-1.114%	218	+2.975%
2024-04-04	2,721.7000	2,721.7000	2,721.7000	2,705.5000	+0.217%	146	+1.828%
2024-04-03	2,703.7000	2,703.7000	2,703.7000	2,699.6500	+1.513%	34	+2.048%
2024-04-02	2,663.1000	2,663.1000	2,663.1000	2,659.4000	-2.266%	212	+3.593%
2024-03-26	2,705.0000	2,737.4000	2,705.0000	2,721.0500	+0.410%	4,595	+1.246%
2024-03-22	2,723.5000	2,723.5000	2,723.5000	2,709.9500	+0.168%	144	+1.661%
2024-03-21	2,695.7000	2,695.7000	2,695.7000	2,705.4000	+2.904%	31	+1.832%
2024-03-20	2,614.4000	2,614.4000	2,614.4000	2,629.0500	+1.036%	4	+4.789%
2024-03-19	2,602.1000	2,602.1000	2,602.1000	2,602.1000	-0.377%	132	+5.874%
2024-03-13	2,662.8000	2,662.8000	2,599.3000	2,611.9500	-1.410%	2,072	+5.475%
2024-03-08	2,699.4000	2,699.4000	2,696.1000	2,649.3000	-0.820%	545	+3.988%
2024-03-07	2,650.9000	2,650.9000	2,650.9000	2,671.2000	+0.985%	293	+3.135%
2024-03-06	2,670.8000	2,670.8000	2,670.8000	2,645.1500	+0.937%	7	+4.151%
2024-03-05	2,636.5000	2,636.5000	2,636.5000	2,620.6000	-2.961%	142	+5.127%
2024-03-04	2,717.2000	2,717.2000	2,717.2000	2,700.5500	+2.571%	526	+2.014%
2024-02-29	2,579.0000	2,579.0000	2,579.0000	2,632.8500	+0.791%	254	+4.638%
2024-02-28	2,610.0000	2,627.9000	2,610.0000	2,612.2000	+0.044%	1,882	+5.465%
2024-02-27	2,610.0000	2,610.0000	2,591.0000	2,611.0500	+0.011%	360	+5.511%
2024-02-26	2,624.6000	2,624.6000	2,624.6000	2,610.7500	+3.396%	112	+5.523%
2024-02-21	2,525.0000	2,525.0000	2,525.0000	2,525.0000	+0.578%	350	+9.107%
2024-02-20	2,495.6000	2,495.6000	2,495.6000	2,510.5000	-1.999%	301	+9.737%
2024-02-14	2,594.1000	2,594.1000	2,581.5000	2,561.7000	+0.414%	327	+7.544%
2024-02-13	2,530.0000	2,530.0000	2,530.0000	2,551.1500	+0.384%	186	+7.989%
2024-02-07	2,525.0000	2,529.0000	2,525.0000	2,541.4000	+1.006%	963	+8.403%
2024-02-06	2,532.8000	2,532.9000	2,502.2000	2,516.1000	-0.738%	743	+9.493%
2024-02-05	2,549.8000	2,549.8000	2,541.0000	2,534.8000	+0.671%	750	+8.685%
2024-02-02	2,520.5000	2,520.5000	2,520.5000	2,517.9000	+5.178%	300	+9.415%
2024-02-01	2,393.7000	2,393.7000	2,393.7000	2,393.9500	+0.161%	179	+15.080%
2024-01-31	2,398.1000	2,398.1000	2,372.7000	2,390.1000	-3.070%	875	+15.265%
2024-01-25	2,482.0000	2,482.0000	2,482.0000	2,465.8000	+0.424%	302	+11.726%
2024-01-24	2,410.3000	2,410.3000	2,410.3000	2,455.4000	+3.246%	95	+12.200%
2024-01-22	2,409.8000	2,412.7000	2,400.0000	2,378.2000	+2.191%	758	+15.842%
2024-01-18	2,313.1000	2,313.1000	2,313.1000	2,327.2000	+2.059%	114	+18.380%
2024-01-17	2,294.7000	2,294.7000	2,294.7000	2,280.2500	-0.234%	60	+20.818%
2024-01-15	2,293.1000	2,300.0000	2,293.1000	2,285.6000	+0.552%	1,688	+20.535%
2024-01-12	2,286.5000	2,286.5000	2,286.5000	2,273.0500	+1.049%	129	+21.201%
2024-01-11	2,263.1000	2,263.1000	2,263.1000	2,249.4500	+2.106%	216	+22.472%
2024-01-08	2,183.5000	2,183.5000	2,183.5000	2,203.0500	-2.793%	200	+25.052%
2023-12-29	2,251.3000	2,280.1000	2,251.3000	2,266.3500	-0.644%	150	+21.559%
2023-12-28	2,281.7000	2,281.7000	2,281.7000	2,281.0500	+1.378%	380	+20.776%
2023-12-22	2,230.1000	2,230.1000	2,230.1000	2,250.0500	+1.429%	37	+22.440%
2023-12-21	2,290.6000	2,290.6000	2,290.6000	2,218.3500	-2.280%	400	+24.189%
2023-12-20	2,283.7000	2,283.7000	2,283.7000	2,270.1000	+4.243%	685	+21.358%
2023-12-14	2,149.1000	2,193.2000	2,149.1000	2,177.7000	-0.190%	88	+26.507%
2023-12-12	2,166.6000	2,166.6000	2,166.6000	2,181.8500	+3.141%	281	+26.267%
2023-12-07	2,126.4000	2,126.4000	2,126.4000	2,115.4000	+1.152%	77	+30.233%
2023-12-06	2,119.8000	2,119.8000	2,113.5000	2,091.3000	+1.667%	492	+31.734%
2023-12-04	2,041.9000	2,041.9000	2,041.9000	2,057.0000	-4.145%	420	+33.930%
2023-11-14	2,166.0000	2,166.8000	2,138.0000	2,145.9500	+5.318%	3,480	+28.379%
2023-11-06	2,049.6000	2,049.6000	2,049.6000	2,037.6000	+1.934%	542	+35.206%
2023-10-24	1,921.4000	1,972.4000	1,921.4000	1,998.9500	+1.725%	38	+37.820%
2023-10-20	1,982.8000	1,982.8000	1,982.8000	1,965.0500	-5.739%	31	+40.197%
2023-10-12	1,992.1000	2,072.4000	1,992.1000	2,084.7000	+5.413%	488	+32.151%
2023-10-05	1,936.9000	1,987.9000	1,936.9000	1,977.6500	+0.675%	152	+39.304%
2023-09-22	1,938.8000	1,938.8000	1,938.8000	1,964.4000	+1.651%	417	+40.244%
2023-09-21	1,953.0000	1,953.0000	1,952.5000	1,932.5000	-6.314%	2,640	+42.559%
2023-09-14	1,991.5000	2,032.0000	1,991.5000	2,062.7500	+1.326%	170	+33.557%
2023-08-31	2,006.0000	2,006.0000	2,006.0000	2,035.7500	+4.397%	104	+35.329%
2023-08-15	1,959.0000	1,959.0000	1,959.0000	1,950.0000	+0.180%	215	+41.279%
2023-08-09	2,013.0000	2,033.0000	2,013.0000	1,946.5000	-3.853%	251	+41.534%
2023-08-04	2,024.5000	2,024.5000	2,024.5000	2,024.5000	+0.198%	130	+36.081%
2023-07-31	2,032.5000	2,051.0000	2,027.0000	2,020.5000	+3.522%	537	+36.350%
2023-07-26	1,966.5000	1,966.5000	1,966.5000	1,951.7500	-1.352%	111	+41.153%
2023-07-25	2,016.5000	2,016.5000	1,986.0000	1,978.5000	-3.793%	413	+39.244%
2023-07-19	2,083.5000	2,083.5000	2,083.5000	2,056.5000	+2.581%	241	+33.963%
2023-07-14	1,999.0000	1,999.0000	1,999.0000	2,004.7500	+2.414%	130	+37.421%
2023-07-12	1,928.0000	1,928.0000	1,910.5000	1,957.5000	+0.980%	347	+40.738%
2023-07-10	1,961.5000	1,961.5000	1,961.5000	1,938.5000	-1.361%	15	+42.118%
2023-07-07	1,977.5000	2,004.5000	1,977.0000	1,965.2500	-0.995%	489	+40.183%
2023-07-03	2,006.0000	2,022.0000	2,001.5000	1,985.0000	+3.291%	1,300	+38.788%
2023-06-05	1,908.5000	1,908.5000	1,908.5000	1,921.7500	+12.928%	53	+43.356%
2023-05-24	1,709.0000	1,709.0000	1,709.0000	1,701.7500	-0.059%	7	+61.889%
2023-05-18	1,680.0000	1,680.0000	1,677.0000	1,702.7500	0.000%	2	+61.794%

.dark-mode .Tz2Sk5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Tz2Sk5{ color: #333333; background-color: white; border: 2px solid #333333; }FAANLS FAANG+ ETPstock LSE

FAAN
LS FAANG+ ETP
stock LSE