Dark

FBU
CI FIRST ASSET US BUYBACK INDEX ETF
stock TSE

Inactive

Apr 16, 2021

39.79CAD+0.862%(+0.34)2,800

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-04-16	39.7000	39.8000	39.7000	39.7900	+0.862%	2,800	0.000%
2021-04-15	39.4800	39.4900	39.4400	39.4500	+0.741%	950	+0.862%
2021-04-14	39.2100	39.2300	39.1000	39.1600	+0.205%	19,801	+1.609%
2021-04-13	39.0500	39.2100	39.0500	39.0800	-0.737%	700	+1.817%
2021-04-12	39.2800	39.3700	39.2500	39.3700	+0.665%	800	+1.067%
2021-04-09	39.0600	39.1100	39.0600	39.1100	+0.617%	1,700	+1.739%
2021-04-08	38.5700	38.8700	38.5600	38.8700	+0.051%	4,332	+2.367%
2021-04-07	38.8400	38.8700	38.8400	38.8500	-0.180%	4,535	+2.420%
2021-04-06	38.8500	38.9200	38.8500	38.9200	+0.051%	2,000	+2.235%
2021-04-05	38.8800	38.9000	38.8400	38.9000	+0.908%	1,100	+2.288%
2021-04-01	38.3000	38.5600	38.3000	38.5500	-0.130%	2,500	+3.217%
2021-03-30	38.5800	38.6600	38.4100	38.6000	+0.469%	4,245	+3.083%
2021-03-29	38.3400	38.4900	38.3200	38.4200	-0.569%	1,600	+3.566%
2021-03-26	38.3400	38.6400	38.2100	38.6400	+2.493%	3,500	+2.976%
2021-03-25	37.1400	37.7000	37.1400	37.7000	-0.265%	810	+5.544%
2021-03-22	37.8000	37.8000	37.8000	37.8000	-2.602%	100	+5.265%
2021-03-18	38.5400	38.8100	38.5400	38.8100	+1.544%	1,501	+2.525%
2021-03-17	38.2200	38.2200	38.2200	38.2200	+0.844%	800	+4.108%
2021-03-16	37.9100	37.9800	37.8200	37.9000	-0.211%	4,300	+4.987%
2021-03-15	37.9800	37.9800	37.9800	37.9800	-0.131%	300	+4.766%
2021-03-12	37.9400	38.0300	37.9400	38.0300	+0.715%	300	+4.628%
2021-03-11	37.8700	37.8700	37.7600	37.7600	+1.505%	1,900	+5.376%
2021-03-08	37.0800	37.3200	37.0800	37.2000	+4.406%	600	+6.962%
2021-03-05	35.6300	35.6300	35.6300	35.6300	-1.055%	100	+11.676%
2021-03-04	36.0100	36.0100	36.0100	36.0100	-1.693%	2,500	+10.497%
2021-03-01	36.6300	36.6300	36.6300	36.6300	+2.033%	300	+8.627%
2021-02-26	35.9000	35.9000	35.9000	35.9000	-3.287%	2,304	+10.836%
2021-02-24	37.1200	37.1200	37.1200	37.1200	+1.338%	675	+7.193%
2021-02-22	36.6300	36.6300	36.6300	36.6300	+1.524%	100	+8.627%
2021-02-16	36.0700	36.0800	36.0700	36.0800	+1.036%	800	+10.283%
2021-02-11	35.7100	35.7100	35.7100	35.7100	+0.112%	360	+11.425%
2021-02-08	35.6700	35.6700	35.6700	35.6700	+0.991%	400	+11.550%
2021-02-05	35.3200	35.3200	35.3200	35.3200	+2.884%	100	+12.656%
2021-02-03	34.2300	34.3300	34.2300	34.3300	-0.377%	200	+15.904%
2021-02-02	34.4600	34.4600	34.4600	34.4600	+3.050%	100	+15.467%
2021-01-29	33.4400	33.4400	33.4400	33.4400	-1.444%	100	+18.989%
2021-01-27	33.9300	33.9300	33.9300	33.9300	-2.163%	200	+17.271%
2021-01-26	34.6800	34.6800	34.6800	34.6800	-0.744%	437	+14.735%
2021-01-22	34.9800	34.9800	34.9400	34.9400	-1.550%	2,700	+13.881%
2021-01-19	35.4900	35.4900	35.4900	35.4900	+0.481%	100	+12.116%
2021-01-18	35.2300	35.3200	35.2300	35.3200	-1.120%	2,000	+12.656%
2021-01-14	35.7200	35.7200	35.7200	35.7200	+0.847%	400	+11.394%
2021-01-13	35.4900	35.4900	35.4200	35.4200	-0.366%	1,100	+12.338%
2021-01-12	35.5500	35.5500	35.5500	35.5500	+0.966%	600	+11.927%
2021-01-11	35.2100	35.2100	35.2100	35.2100	+0.946%	2,500	+13.008%
2021-01-08	35.1400	35.1400	34.8800	34.8800	+3.964%	253	+14.077%
2021-01-05	33.3400	33.5500	33.3400	33.5500	+1.146%	3,700	+18.599%
2021-01-04	33.5400	33.5400	33.1700	33.1700	-0.778%	1,900	+19.958%
2020-12-31	33.4300	33.4300	33.4300	33.4300	-0.030%	800	+19.025%
2020-12-29	33.4400	33.4400	33.4400	33.4400	+0.150%	100	+18.989%
2020-12-23	33.3900	33.3900	33.3900	33.3900	+0.030%	100	+19.167%
2020-12-21	33.3800	33.3800	33.3800	33.3800	+0.633%	2,000	+19.203%
2020-12-18	33.1600	33.3200	33.1600	33.1700	-0.718%	6,200	+19.958%
2020-12-17	33.3700	33.4100	33.3700	33.4100	-0.060%	400	+19.096%
2020-12-16	33.4300	33.4300	33.4300	33.4300	+1.580%	100	+19.025%
2020-12-11	32.9000	32.9100	32.9000	32.9100	-0.604%	200	+20.905%
2020-12-09	33.1100	33.1100	33.1100	33.1100	+0.151%	400	+20.175%
2020-12-08	32.9900	33.0600	32.9900	33.0600	+0.885%	400	+20.357%
2020-12-03	32.7700	32.7700	32.7700	32.7700	-0.213%	181	+21.422%
2020-12-02	32.5000	32.8400	32.5000	32.8400	+0.551%	350	+21.163%
2020-12-01	32.6300	32.6600	32.6300	32.6600	+1.713%	1,400	+21.831%
2020-11-30	32.1900	32.1900	32.1100	32.1100	-1.230%	500	+23.918%
2020-11-27	32.4800	32.5100	32.4800	32.5100	+0.092%	1,250	+22.393%
2020-11-26	32.4800	32.4800	32.4800	32.4800	-0.184%	500	+22.506%
2020-11-25	32.5400	32.5400	32.5400	32.5400	-0.732%	2,100	+22.280%
2020-11-24	32.5700	32.7800	32.5700	32.7800	+3.049%	200	+21.385%
2020-11-23	31.8100	31.8100	31.8100	31.8100	-0.313%	500	+25.086%
2020-11-18	31.5400	31.9100	31.5400	31.9100	+2.836%	1,145	+24.694%
2020-11-13	31.0300	31.0300	31.0300	31.0300	+0.976%	800	+28.231%
2020-11-11	30.8700	30.8700	30.7300	30.7300	-0.454%	1,900	+29.483%
2020-11-09	30.7400	30.8700	30.7400	30.8700	+5.215%	300	+28.895%
2020-11-06	29.3400	29.3400	29.3400	29.3400	-0.034%	119	+35.617%
2020-11-05	29.4500	29.4500	29.3500	29.3500	+1.557%	500	+35.571%
2020-11-04	28.9000	28.9000	28.9000	28.9000	+2.737%	141	+37.682%
2020-11-02	28.1300	28.1300	28.1300	28.1300	+2.664%	1,000	+41.450%
2020-10-30	27.4000	27.4000	27.4000	27.4000	+0.110%	2,000	+45.219%
2020-10-29	27.4300	27.4300	27.3700	27.3700	-0.437%	2,000	+45.378%
2020-10-28	27.6800	27.6800	27.4900	27.4900	-3.915%	3,800	+44.744%
2020-10-27	28.6100	28.6100	28.6100	28.6100	+0.035%	1,040	+39.077%
2020-10-26	28.6000	28.6000	28.6000	28.6000	-2.589%	100	+39.126%
2020-10-23	29.3600	29.3600	29.3600	29.3600	+0.034%	260	+35.525%
2020-10-20	29.3500	29.3500	29.3500	29.3500	+0.755%	8,300	+35.571%
2020-10-15	29.1300	29.1300	29.1300	29.1300	-1.521%	100	+36.595%
2020-10-13	29.5800	29.5800	29.5800	29.5800	-0.034%	500	+34.517%
2020-10-09	29.5900	29.7300	29.5900	29.5900	+0.578%	3,100	+34.471%
2020-10-08	29.4200	29.4200	29.4200	29.4200	+0.581%	1,000	+35.248%
2020-10-07	29.1500	29.2500	29.1500	29.2500	+0.309%	200	+36.034%
2020-10-06	29.1600	29.1600	29.1600	29.1600	+0.310%	600	+36.454%
2020-10-05	29.0100	29.1000	29.0100	29.0700	+2.757%	10,000	+36.877%
2020-10-01	28.2900	28.2900	28.2900	28.2900	-0.387%	1,000	+40.650%
2020-09-30	28.4000	28.4000	28.4000	28.4000	+3.048%	1,000	+40.106%
2020-09-23	27.5600	27.5600	27.5600	27.5600	-2.165%	100	+44.376%
2020-09-21	28.1700	28.1700	28.1700	28.1700	-1.366%	200	+41.250%
2020-09-18	28.5600	28.5600	28.5600	28.5600	-1.381%	1,000	+39.321%
2020-09-17	28.9600	28.9600	28.9600	28.9600	-0.856%	400	+37.396%
2020-09-16	29.2100	29.2100	29.2100	29.2100	+0.794%	100	+36.220%
2020-09-14	29.1000	29.1100	28.9800	28.9800	+1.222%	900	+37.302%
2020-09-10	28.6300	28.6300	28.6300	28.6300	-0.279%	1,000	+38.980%
2020-09-08	28.7100	28.7100	28.7100	28.7100	-0.829%	100	+38.593%
2020-09-03	28.9500	28.9500	28.9500	28.9500	-1.864%	500	+37.444%
2020-09-02	29.4100	29.5000	29.4100	29.5000	+1.479%	1,459	+34.881%
2020-09-01	29.0700	29.0700	29.0700	29.0700	+0.103%	600	+36.877%
2020-08-27	29.0400	29.1000	29.0400	29.0400	+0.974%	1,400	+37.018%
2020-08-26	28.7300	28.7600	28.7300	28.7600	+0.035%	650	+38.352%
2020-08-25	28.7500	28.7500	28.7500	28.7500	+1.126%	700	+38.400%
2020-08-18	28.4800	28.4800	28.4300	28.4300	-1.490%	1,125	+39.958%
2020-08-12	28.8600	28.8600	28.8600	28.8600	-0.859%	230	+37.872%
2020-08-11	29.1100	29.1100	29.1100	29.1100	+4.524%	1,000	+36.688%
2020-08-06	27.9900	27.9900	27.8500	27.8500	-0.286%	400	+42.873%
2020-08-05	27.9300	27.9300	27.9300	27.9300	+2.195%	100	+42.463%
2020-07-28	27.5500	27.5500	27.3300	27.3300	-1.014%	800	+45.591%
2020-07-24	27.6600	27.6600	27.6100	27.6100	-0.612%	1,085	+44.114%
2020-07-22	27.7800	27.7800	27.7800	27.7800	+0.798%	1,000	+43.233%
2020-07-21	27.4000	27.5800	27.4000	27.5600	+1.548%	600	+44.376%
2020-07-20	27.1400	27.1400	27.1400	27.1400	-0.147%	500	+46.610%
2020-07-15	27.1800	27.1800	27.1800	27.1800	+2.682%	1,000	+46.394%
2020-07-14	26.5400	26.5400	26.4700	26.4700	-1.342%	2,900	+50.321%
2020-07-13	26.7000	26.8300	26.7000	26.8300	+2.171%	11,000	+48.304%
2020-07-10	26.2100	26.2600	26.2100	26.2600	+0.498%	3,900	+51.523%
2020-07-08	26.1300	26.1300	26.1300	26.1300	-1.135%	100	+52.277%
2020-06-30	26.3400	26.4300	26.3400	26.4300	+1.576%	2,000	+50.549%
2020-06-29	26.0800	26.0800	26.0200	26.0200	+2.039%	600	+52.921%
2020-06-26	25.5000	25.5000	25.5000	25.5000	-2.111%	300	+56.039%
2020-06-25	25.6900	26.1100	25.6900	26.0500	+0.735%	2,720	+52.745%
2020-06-24	25.8600	25.8600	25.8600	25.8600	-4.187%	177	+53.867%
2020-06-23	27.0500	27.0500	26.9900	26.9900	+0.186%	1,100	+47.425%
2020-06-22	26.9500	27.0400	26.9200	26.9400	-1.571%	2,400	+47.699%
2020-06-18	27.1300	27.6000	27.1300	27.3700	-0.833%	1,820	+45.378%
2020-06-17	27.6700	27.6700	27.5400	27.6000	-1.146%	2,900	+44.167%
2020-06-16	28.0800	28.0800	27.9200	27.9200	+2.421%	4,000	+42.514%
2020-06-15	27.2600	27.2600	27.2600	27.2600	+2.907%	1,000	+45.965%
2020-06-12	26.4900	26.4900	26.4900	26.4900	+1.145%	111	+50.208%
2020-06-11	26.8800	26.8800	26.1900	26.1900	-10.031%	3,350	+51.928%
2020-06-09	29.0600	29.1100	29.0600	29.1100	-1.522%	1,050	+36.688%
2020-06-08	29.5600	29.5600	29.5600	29.5600	+1.686%	111	+34.608%
2020-06-05	29.0700	29.0700	29.0700	29.0700	+6.679%	1,000	+36.877%
2020-06-04	27.2500	27.2500	27.2500	27.2500	-0.584%	100	+46.018%
2020-06-03	27.2900	27.4100	27.2900	27.4100	+3.904%	1,400	+45.166%
2020-06-02	26.3800	26.3800	26.3800	26.3800	+1.462%	1,450	+50.834%
2020-06-01	26.0000	26.0000	26.0000	26.0000	+1.325%	100	+53.038%
2020-05-29	25.5200	25.6600	25.5200	25.6600	-2.545%	4,500	+55.066%
2020-05-28	26.1700	26.3300	26.1700	26.3300	+0.267%	4,600	+51.120%
2020-05-27	26.1500	26.2600	26.1100	26.2600	+2.498%	5,050	+51.523%
2020-05-26	25.6200	25.6200	25.6200	25.6200	+5.000%	1,000	+55.308%
2020-05-25	24.4000	24.4000	24.4000	24.4000	+0.205%	100	+63.074%
2020-05-22	24.1800	24.3600	24.1800	24.3500	-0.450%	3,100	+63.409%
2020-05-21	24.4600	24.4600	24.4600	24.4600	-0.610%	500	+62.674%
2020-05-20	24.5500	24.6100	24.5500	24.6100	+1.151%	500	+61.682%
2020-05-19	24.4200	24.4200	24.3300	24.3300	+8.278%	1,300	+63.543%
2020-05-14	22.4700	22.4700	22.4700	22.4700	-5.230%	3,000	+77.081%
2020-05-12	23.7100	23.7100	23.7100	23.7100	-1.208%	350	+67.819%
2020-05-11	23.9900	24.0000	23.9900	24.0000	+1.652%	500	+65.792%
2020-05-07	23.7900	23.7900	23.6100	23.6100	+1.505%	800	+68.530%
2020-05-06	23.2600	23.2600	23.2600	23.2600	-0.937%	400	+71.066%
2020-05-05	23.7700	23.7700	23.4800	23.4800	-0.043%	4,923	+69.463%
2020-05-04	23.4900	23.4900	23.4900	23.4900	-0.170%	2,523	+69.391%
2020-05-01	23.5300	23.5300	23.5300	23.5300	-5.312%	2,500	+69.103%
2020-04-30	24.8500	24.8500	24.8500	24.8500	-1.972%	517	+60.121%
2020-04-29	25.2900	25.3500	25.2900	25.3500	+4.235%	600	+56.963%
2020-04-28	24.5100	24.5100	24.3200	24.3200	+2.185%	3,500	+63.610%
2020-04-27	23.6000	23.8000	23.6000	23.8000	+4.707%	1,600	+67.185%
2020-04-24	22.7600	22.7600	22.7300	22.7300	+0.353%	664	+75.055%
2020-04-23	22.9400	22.9400	22.6500	22.6500	-0.264%	11,222	+75.673%
2020-04-22	22.5900	22.7100	22.5300	22.7100	+2.022%	3,400	+75.209%
2020-04-21	22.2600	22.2600	22.2600	22.2600	-5.075%	2,500	+78.751%
2020-04-20	23.4500	23.4500	23.4500	23.4500	+1.340%	100	+69.680%
2020-04-17	23.0400	23.1400	23.0400	23.1400	+3.907%	11,614	+71.953%
2020-04-16	22.2700	22.3400	22.1300	22.2700	-1.591%	5,293	+78.671%
2020-04-15	22.8500	22.8500	22.6300	22.6300	-4.716%	1,300	+75.829%
2020-04-14	23.5900	23.7500	23.5900	23.7500	-1.452%	1,898	+67.537%
2020-04-09	24.1000	24.1000	24.1000	24.1000	+5.102%	500	+65.104%
2020-04-08	22.8000	22.9300	22.8000	22.9300	+3.991%	3,100	+73.528%
2020-04-07	22.4200	22.8000	22.0500	22.0500	+4.751%	4,625	+80.454%
2020-04-06	20.8500	21.0500	20.8500	21.0500	+8.729%	8,700	+89.026%
2020-04-03	19.9900	19.9900	19.3600	19.3600	-2.222%	4,850	+105.527%
2020-04-02	19.8000	19.8000	19.8000	19.8000	-1.980%	100	+100.960%
2020-04-01	20.2000	20.2000	20.2000	20.2000	-6.525%	500	+96.980%
2020-03-30	21.3500	21.6100	21.3500	21.6100	-3.138%	1,090	+84.128%
2020-03-26	22.0000	22.3100	21.8000	22.3100	+6.238%	9,700	+78.351%
2020-03-25	20.0000	21.4200	20.0000	21.0000	+4.012%	32,968	+89.476%
2020-03-24	19.7800	20.1900	19.5000	20.1900	+12.605%	12,800	+97.078%
2020-03-23	17.8600	18.1200	17.3900	17.9300	-1.861%	65,287	+121.919%
2020-03-20	19.0500	19.4500	18.2700	18.2700	-4.545%	7,698	+117.789%
2020-03-19	19.1400	19.1400	19.1400	19.1400	+1.971%	550	+107.889%
2020-03-18	18.4500	18.8800	18.4500	18.7700	-9.542%	4,000	+111.987%
2020-03-17	20.5400	20.7500	20.5400	20.7500	+1.022%	2,295	+91.759%
2020-03-16	20.1500	20.6700	19.5800	20.5400	-11.542%	12,550	+93.720%
2020-03-13	22.5700	23.2200	22.2700	23.2200	+7.005%	3,300	+71.361%
2020-03-12	22.0100	22.0100	21.7000	21.7000	-10.219%	2,977	+83.364%
2020-03-11	24.1700	24.2300	24.1200	24.1700	-4.617%	17,400	+64.626%
2020-03-10	25.3100	25.3400	25.3100	25.3400	+3.218%	1,100	+57.024%
2020-03-09	24.6000	24.6000	24.5500	24.5500	-8.327%	2,031	+62.077%
2020-03-06	26.4300	26.8100	26.4300	26.7800	-1.217%	9,400	+48.581%
2020-03-05	27.1200	27.1900	27.1100	27.1100	-0.841%	5,001	+46.772%
2020-03-03	28.0000	28.0000	27.1200	27.3400	-3.050%	9,700	+45.538%
2020-03-02	27.4800	28.2200	27.4800	28.2000	+4.059%	6,500	+41.099%
2020-02-28	27.0800	27.1100	26.6500	27.1000	-4.611%	15,970	+46.827%
2020-02-27	28.6500	28.6500	28.4100	28.4100	-3.433%	3,200	+40.056%
2020-02-26	29.5000	29.5000	29.4200	29.4200	-2.744%	220	+35.248%
2020-02-25	30.2500	30.2500	30.2500	30.2500	-0.297%	1,000	+31.537%
2020-02-24	30.3400	30.3400	30.3400	30.3400	-3.713%	100	+31.147%
2020-02-20	31.4800	31.5100	31.4800	31.5100	+0.414%	2,600	+26.277%
2020-02-18	31.4100	31.4100	31.3800	31.3800	-0.539%	1,700	+26.801%
2020-02-14	31.8400	31.8400	31.5400	31.5500	+0.127%	1,500	+26.117%
2020-02-11	31.5400	31.5400	31.5100	31.5100	+0.127%	400	+26.277%
2020-02-06	31.4700	31.4700	31.4700	31.4700	-0.064%	100	+26.438%
2020-02-05	31.4000	31.4900	31.4000	31.4900	+1.679%	200	+26.358%
2020-02-04	30.8000	30.9700	30.8000	30.9700	+1.708%	2,700	+28.479%
2020-02-03	30.4500	30.4500	30.4500	30.4500	-0.490%	200	+30.673%
2020-01-30	30.6000	30.6000	30.6000	30.6000	-2.049%	105	+30.033%
2020-01-24	31.2800	31.2800	31.2400	31.2400	-1.761%	200	+27.369%
2020-01-22	31.8000	31.8000	31.8000	31.8000	-0.780%	100	+25.126%
2020-01-20	32.0400	32.0500	32.0400	32.0500	+0.533%	1,000	+24.150%
2020-01-16	31.8800	31.8800	31.8800	31.8800	+0.409%	100	+24.812%
2020-01-13	31.7500	31.7500	31.7500	31.7500	+0.506%	100	+25.323%
2020-01-06	31.5900	31.5900	31.5900	31.5900	-0.629%	150	+25.958%
2019-12-27	31.7900	31.7900	31.7900	31.7900	+0.063%	300	+25.165%
2019-12-19	31.7700	31.7700	31.7700	31.7700	+0.379%	1,421	+25.244%
2019-12-18	31.9100	31.9100	31.6500	31.6500	-0.095%	500	+25.719%
2019-12-16	31.7700	31.7700	31.6800	31.6800	+0.603%	2,100	+25.600%
2019-12-13	31.4000	31.4900	31.4000	31.4900	-0.222%	340	+26.358%
2019-12-12	31.5600	31.5600	31.5600	31.5600	+1.316%	500	+26.077%
2019-12-11	31.0800	31.1500	31.0800	31.1500	-0.384%	400	+27.737%
2019-12-06	31.2700	31.2700	31.2700	31.2700	+0.871%	100	+27.247%
2019-12-04	31.0000	31.0000	31.0000	31.0000	+0.944%	100	+28.355%
2019-12-03	30.5700	30.7100	30.5700	30.7100	-1.507%	10,000	+29.567%
2019-12-02	31.1600	31.1800	31.1600	31.1800	-0.669%	1,150	+27.614%
2019-11-28	31.3900	31.3900	31.3900	31.3900	+0.288%	100	+26.760%
2019-11-26	31.2800	31.3000	31.2800	31.3000	+0.160%	2,800	+27.125%
2019-11-25	31.1500	31.2500	31.1500	31.2500	+0.644%	3,000	+27.328%
2019-11-22	31.0500	31.0500	31.0500	31.0500	+0.616%	100	+28.148%
2019-11-21	30.8800	30.8800	30.8600	30.8600	-0.387%	288	+28.937%
2019-11-20	30.9800	30.9800	30.9800	30.9800	-0.290%	100	+28.438%
2019-11-18	31.0700	31.0700	31.0700	31.0700	-0.129%	200	+28.066%
2019-11-15	31.1100	31.1100	31.1100	31.1100	+0.843%	100	+27.901%
2019-11-04	30.8500	30.8500	30.8500	30.8500	+1.983%	100	+28.979%
2019-10-30	30.2500	30.2500	30.2500	30.2500	-1.079%	400	+31.537%
2019-10-28	30.5600	30.5800	30.5600	30.5800	+1.933%	4,300	+30.118%
2019-10-15	30.0000	30.0000	30.0000	30.0000	+0.604%	500	+32.633%
2019-10-11	29.8200	29.8200	29.8200	29.8200	+2.651%	100	+33.434%
2019-10-04	29.0500	29.0500	29.0500	29.0500	+1.966%	100	+36.971%
2019-10-03	28.3600	28.4900	28.3600	28.4900	-0.766%	236	+39.663%
2019-10-02	28.7100	28.7100	28.7100	28.7100	-3.236%	527	+38.593%
2019-10-01	29.6700	29.6700	29.6700	29.6700	-0.636%	100	+34.109%
2019-09-30	29.8200	29.8800	29.8200	29.8600	+0.505%	700	+33.255%
2019-09-27	29.8200	29.9000	29.6000	29.7100	-0.269%	1,800	+33.928%
2019-09-26	29.6100	29.7900	29.6100	29.7900	-0.034%	400	+33.568%
2019-09-25	29.8000	29.8000	29.8000	29.8000	+0.983%	100	+33.523%
2019-09-24	29.8500	29.8500	29.5100	29.5100	-1.106%	6,255	+34.836%
2019-09-23	29.6400	29.8400	29.6400	29.8400	+0.134%	1,000	+33.345%
2019-09-20	30.0500	30.0500	29.8000	29.8000	-0.534%	900	+33.523%
2019-09-19	30.1300	30.1300	29.9600	29.9600	+0.369%	3,435	+32.810%
2019-09-18	29.8500	29.8500	29.8500	29.8500	-0.334%	400	+33.300%
2019-09-17	29.8000	29.9500	29.8000	29.9500	+0.167%	1,905	+32.855%
2019-09-16	29.9200	29.9600	29.8800	29.9000	-0.532%	1,000	+33.077%
2019-09-13	30.0500	30.0600	30.0500	30.0600	0.000%	600	+32.369%
2019-09-12	30.0500	30.0600	30.0500	30.0600	+1.042%	2,100	+32.369%
2019-09-10	29.5500	29.7500	29.5500	29.7500	+0.813%	707	+33.748%
2019-09-09	29.4700	29.5100	29.4700	29.5100	+0.272%	503	+34.836%
2019-09-06	29.3500	29.4700	29.3500	29.4300	+0.238%	1,123	+35.202%
2019-09-05	29.3600	29.3600	29.3600	29.3600	+3.380%	226	+35.525%
2019-09-03	28.3900	28.4000	28.3300	28.4000	-0.873%	1,100	+40.106%
2019-08-30	28.6100	28.6500	28.6000	28.6500	+0.035%	600	+38.883%
2019-08-29	28.6000	28.6400	28.6000	28.6400	+1.777%	500	+38.932%
2019-08-28	27.9500	28.1400	27.9500	28.1400	-0.495%	1,556	+41.400%
2019-08-23	28.3200	28.3200	28.2800	28.2800	-1.188%	3,500	+40.700%
2019-08-22	28.6000	28.6200	28.6000	28.6200	+0.351%	400	+39.029%
2019-08-13	28.1600	28.5200	28.1600	28.5200	+2.076%	11,100	+39.516%
2019-08-12	27.9400	27.9400	27.9400	27.9400	-1.550%	200	+42.412%
2019-08-09	28.6000	28.6000	28.3800	28.3800	-1.046%	3,200	+40.204%
2019-08-08	28.6800	28.6800	28.6800	28.6800	-3.141%	285	+38.738%
2019-08-01	29.6100	29.6100	29.6100	29.6100	-0.269%	2,500	+34.380%
2019-07-31	29.7100	29.7100	29.6900	29.6900	-1.000%	2,500	+34.018%
2019-07-29	29.9900	29.9900	29.9900	29.9900	+1.113%	100	+32.678%
2019-07-18	29.6600	29.6600	29.6600	29.6600	+0.406%	400	+34.154%
2019-07-17	29.5400	29.5400	29.5400	29.5400	-0.539%	200	+34.699%
2019-07-16	29.7000	29.7000	29.7000	29.7000	+0.101%	100	+33.973%
2019-07-15	29.6700	29.6700	29.6700	29.6700	+1.228%	900	+34.109%
2019-07-09	29.3100	29.3100	29.3100	29.3100	+0.068%	100	+35.756%
2019-07-08	29.2700	29.2900	29.2700	29.2900	-0.645%	200	+35.848%
2019-07-05	29.4200	29.4800	29.4200	29.4800	+0.340%	300	+34.973%
2019-07-03	29.4200	29.4200	29.3800	29.3800	+2.191%	1,700	+35.432%
2019-06-27	28.7500	28.7500	28.7500	28.7500	-0.519%	1,300	+38.400%
2019-06-24	28.9000	28.9000	28.9000	28.9000	-0.790%	200	+37.682%
2019-06-21	29.1100	29.1300	29.1100	29.1300	+0.552%	1,200	+36.595%
2019-06-19	28.8900	28.9700	28.8800	28.9700	+1.542%	1,790	+37.349%
2019-06-14	28.5300	28.5300	28.5300	28.5300	-0.070%	900	+39.467%
2019-06-10	28.5500	28.5500	28.5500	28.5500	+5.623%	500	+39.370%
2019-06-03	27.1000	27.1000	27.0300	27.0300	-0.588%	3,500	+47.207%
2019-05-30	27.1900	27.1900	27.1900	27.1900	-1.486%	2,500	+46.341%
2019-05-28	27.6100	27.6100	27.6000	27.6000	-0.469%	608	+44.167%
2019-05-27	27.7200	27.7300	27.7200	27.7300	-0.681%	800	+43.491%
2019-05-22	27.9200	27.9200	27.9200	27.9200	-0.392%	900	+42.514%
2019-05-21	28.0300	28.0300	28.0300	28.0300	+0.936%	100	+41.955%
2019-05-16	27.7700	27.7700	27.7700	27.7700	+1.946%	200	+43.284%
2019-05-15	27.2400	27.2400	27.2400	27.2400	+0.073%	400	+46.072%
2019-05-13	27.2200	27.2200	27.2200	27.2200	-1.162%	600	+46.179%
2019-05-10	27.5400	27.5400	27.5400	27.5400	-2.444%	2,500	+44.481%
2019-05-07	28.4700	28.4700	28.2300	28.2300	-1.363%	200	+40.949%
2019-05-01	28.6200	28.6200	28.6200	28.6200	+1.024%	197	+39.029%
2019-04-26	28.3300	28.3300	28.3300	28.3300	-0.246%	101	+40.452%
2019-04-25	28.4000	28.4000	28.4000	28.4000	-0.491%	148	+40.106%
2019-04-24	28.5400	28.5400	28.5400	28.5400	-0.210%	100	+39.418%
2019-04-16	28.6000	28.6000	28.6000	28.6000	+0.386%	600	+39.126%
2019-04-15	28.5300	28.5300	28.4900	28.4900	-0.280%	308	+39.663%
2019-04-12	28.5500	28.5700	28.5500	28.5700	+0.705%	200	+39.272%
2019-04-11	28.3700	28.3700	28.3700	28.3700	+0.925%	300	+40.254%
2019-04-10	28.1100	28.1100	28.1100	28.1100	-0.742%	300	+41.551%
2019-04-05	28.3100	28.3400	28.3100	28.3200	+0.461%	1,300	+40.501%
2019-04-04	27.9800	28.1900	27.9800	28.1900	+0.679%	900	+41.149%
2019-04-03	28.0000	28.0000	28.0000	28.0000	+0.394%	100	+42.107%
2019-04-02	27.8100	27.8900	27.8100	27.8900	+1.124%	440	+42.668%
2019-04-01	27.5800	27.5800	27.5800	27.5800	+0.400%	200	+44.271%
2019-03-29	27.4700	27.4700	27.4700	27.4700	+1.253%	100	+44.849%
2019-03-28	27.2200	27.2200	27.1300	27.1300	-0.037%	935	+46.664%
2019-03-27	27.1400	27.1400	27.1400	27.1400	+1.269%	500	+46.610%
2019-03-25	26.8000	26.8000	26.8000	26.8000	-1.253%	108	+48.470%
2019-03-22	27.1400	27.1400	27.1400	27.1400	-1.702%	500	+46.610%
2019-03-21	27.4800	27.6200	27.4800	27.6100	+0.510%	2,478	+44.114%
2019-03-20	27.1500	27.4700	27.1500	27.4700	-0.723%	400	+44.849%
2019-03-19	27.5800	27.6900	27.5800	27.6700	+1.059%	14,500	+43.802%
2019-03-15	27.3800	27.3800	27.3800	27.3800	+0.330%	1,200	+45.325%
2019-03-13	27.2900	27.2900	27.2900	27.2900	+1.981%	100	+45.804%
2019-03-08	26.7600	26.7600	26.7600	26.7600	-2.797%	750	+48.692%
2019-03-06	27.5300	27.5300	27.5300	27.5300	-0.145%	189	+44.533%
2019-03-05	27.5700	27.5700	27.5700	27.5700	-0.361%	100	+44.324%
2019-02-28	27.6900	27.6900	27.6700	27.6700	-0.789%	1,017	+43.802%
2019-02-27	27.8900	27.8900	27.8900	27.8900	+0.288%	1,697	+42.668%
2019-02-26	27.7700	27.8100	27.7700	27.8100	+0.216%	1,160	+43.078%
2019-02-25	27.7500	27.7700	27.7500	27.7500	0.000%	1,220	+43.387%
2019-02-22	27.7500	27.7500	27.7500	27.7500	+0.471%	310	+43.387%
2019-02-21	27.6200	27.6200	27.6200	27.6200	-0.325%	200	+44.062%
2019-02-20	27.7500	27.7500	27.6400	27.7100	+1.465%	1,040	+43.594%
2019-02-14	27.3400	27.3400	27.1600	27.3100	+0.147%	2,700	+45.698%
2019-02-13	27.2500	27.3200	27.2500	27.2700	+0.516%	1,980	+45.911%
2019-02-12	27.1300	27.1300	27.1300	27.1300	+1.610%	300	+46.664%
2019-02-08	26.7200	26.7200	26.7000	26.7000	+0.150%	290	+49.026%
2019-02-07	26.6700	26.6700	26.6600	26.6600	-1.113%	4,100	+49.250%
2019-02-06	26.9900	26.9900	26.9600	26.9600	+0.223%	475	+47.589%
2019-02-05	26.9100	26.9100	26.9000	26.9000	+0.523%	385	+47.918%
2019-02-04	26.5900	26.7600	26.5900	26.7600	+0.639%	375	+48.692%
2019-02-01	26.4500	26.5900	26.4500	26.5900	+0.605%	550	+49.643%
2019-01-31	26.4300	26.4300	26.4300	26.4300	-0.076%	520	+50.549%
2019-01-30	26.4400	26.4500	26.2100	26.4500	+1.186%	2,190	+50.435%
2019-01-29	26.1400	26.1400	26.1400	26.1400	+0.153%	415	+52.219%
2019-01-25	26.1500	26.1500	26.1000	26.1000	+1.084%	530	+52.452%
2019-01-24	25.8300	25.8300	25.8200	25.8200	+0.116%	300	+54.105%
2019-01-23	25.9800	25.9900	25.7900	25.7900	-0.155%	6,753	+54.285%
2019-01-22	26.0500	26.0500	25.8300	25.8300	-0.997%	829	+54.046%
2019-01-21	26.0900	26.1000	26.0900	26.0900	+0.539%	2,100	+52.511%
2019-01-18	25.9500	25.9500	25.9500	25.9500	+0.777%	1,000	+53.333%
2019-01-17	25.7000	25.7500	25.7000	25.7500	+0.586%	627	+54.524%
2019-01-16	25.5000	25.6000	25.5000	25.6000	+0.827%	5,025	+55.430%
2019-01-15	25.4500	25.4500	25.3900	25.3900	-0.079%	750	+56.715%
2019-01-14	25.2500	25.4100	25.2500	25.4100	+0.316%	3,430	+56.592%
2019-01-11	25.3600	25.3600	25.3300	25.3300	-0.197%	720	+57.086%
2019-01-10	25.2600	25.3800	25.2600	25.3800	-0.392%	1,730	+56.777%
2019-01-09	25.5000	25.5000	25.4800	25.4800	+0.951%	1,225	+56.162%
2019-01-07	25.2400	25.2400	25.2400	25.2400	+1.774%	715	+57.647%
2019-01-04	24.8000	24.8000	24.8000	24.8000	+3.376%	340	+60.444%
2019-01-03	24.1100	24.1100	23.9900	23.9900	-2.082%	2,500	+65.861%
2019-01-02	24.5700	24.5700	24.4500	24.5000	-0.041%	5,400	+62.408%
2018-12-31	24.5100	24.5100	24.5100	24.5100	+0.823%	2,500	+62.342%
2018-12-28	24.3100	24.3100	24.3100	24.3100	+0.165%	2,500	+63.677%
2018-12-27	23.5000	24.2700	23.5000	24.2700	+1.932%	7,935	+63.947%
2018-12-21	23.8700	23.8700	23.7700	23.8100	-0.335%	10,300	+67.115%
2018-12-20	24.4500	24.4500	23.8600	23.8900	-2.649%	8,300	+66.555%
2018-12-19	25.0300	25.0300	24.3900	24.5400	-0.768%	14,300	+62.143%
2018-12-18	24.9300	24.9300	24.7300	24.7300	-2.943%	500	+60.898%
2018-12-14	25.4800	25.4800	25.4800	25.4800	-0.740%	1,000	+56.162%

.dark-mode .XbVgnF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XbVgnF{ color: #333333; background-color: white; border: 2px solid #333333; }FBUCI FIRST ASSET US BUYBACK INDEX ETFstock TSE

FBU
CI FIRST ASSET US BUYBACK INDEX ETF
stock TSE