Friday, 29 March 2024
Leadershares Activist Leaders ETF
Date | Open | High | Low | Close | Volume |
14/10/22 | 27.40 | 27.40 | 26.89 | 26.89 | 5,600 |
13/10/22 | 26.46 | 27.56 | 26.46 | 27.45 | 6,800 |
12/10/22 | 26.99 | 27.03 | 26.89 | 26.91 | 5,100 |
11/10/22 | 26.80 | 27.20 | 26.80 | 27.02 | 3,500 |
10/10/22 | 27.47 | 27.47 | 26.85 | 27.02 | 3,200 |
07/10/22 | 27.46 | 27.47 | 27.18 | 27.30 | 7,900 |
06/10/22 | 28.02 | 28.15 | 27.92 | 28.04 | 4,700 |
05/10/22 | 28.15 | 28.40 | 27.90 | 28.40 | 5,000 |
04/10/22 | 27.93 | 28.65 | 27.93 | 28.65 | 28,200 |
03/10/22 | 27.19 | 27.53 | 27.16 | 27.41 | 29,800 |
30/09/22 | 26.99 | 27.08 | 26.59 | 26.61 | 68,600 |
29/09/22 | 26.80 | 26.96 | 26.70 | 26.91 | 8,400 |
28/09/22 | 27.26 | 27.68 | 27.26 | 27.55 | 8,200 |
26/09/22 | 27.43 | 27.43 | 27.02 | 27.05 | 29,700 |
23/09/22 | 27.49 | 27.49 | 27.03 | 27.34 | 24,800 |
22/09/22 | 28.50 | 28.50 | 27.87 | 28.02 | 7,500 |
21/09/22 | 29.07 | 29.07 | 28.54 | 28.54 | 57,100 |
20/09/22 | 28.88 | 28.94 | 28.71 | 28.81 | 7,100 |
19/09/22 | 29.14 | 29.34 | 29.07 | 29.33 | 5,400 |
16/09/22 | 29.20 | 29.21 | 28.98 | 29.21 | 6,400 |
15/09/22 | 29.59 | 29.72 | 29.44 | 29.44 | 9,100 |
14/09/22 | 29.62 | 29.62 | 29.20 | 29.47 | 4,200 |
13/09/22 | 29.94 | 29.94 | 29.57 | 29.64 | 5,000 |
12/09/22 | 30.58 | 30.78 | 30.56 | 30.66 | 35,200 |
09/09/22 | 30.42 | 30.53 | 30.29 | 30.47 | 4,200 |
08/09/22 | 29.57 | 29.91 | 29.57 | 29.85 | 2,600 |
07/09/22 | 29.12 | 29.72 | 29.09 | 29.71 | 8,200 |
06/09/22 | 29.10 | 29.10 | 28.93 | 28.96 | 3,100 |
02/09/22 | 29.96 | 29.96 | 29.35 | 29.35 | 2,400 |
01/09/22 | 29.27 | 29.54 | 29.16 | 29.54 | 4,800 |
31/08/22 | 30.18 | 30.29 | 29.84 | 29.84 | 8,400 |
30/08/22 | 29.88 | 29.99 | 29.87 | 29.94 | 2,400 |
29/08/22 | 30.36 | 30.47 | 30.28 | 30.28 | 3,900 |
26/08/22 | 31.04 | 31.04 | 30.60 | 30.60 | 2,700 |
25/08/22 | 31.51 | 31.66 | 31.44 | 31.66 | 71,500 |
24/08/22 | 31.26 | 31.39 | 31.12 | 31.25 | 22,100 |
23/08/22 | 31.29 | 31.37 | 31.01 | 31.01 | 5,500 |
22/08/22 | 34.05 | 34.05 | 31.01 | 31.11 | 7,500 |
19/08/22 | 31.90 | 31.90 | 31.78 | 31.82 | 2,900 |
18/08/22 | 32.37 | 32.61 | 32.28 | 32.49 | 15,000 |
17/08/22 | 32.50 | 32.63 | 32.24 | 32.44 | 5,800 |
16/08/22 | 33.34 | 33.34 | 32.91 | 33.03 | 12,600 |
15/08/22 | 32.86 | 33.05 | 32.83 | 32.99 | 5,300 |
Code | Last | Change |
COMP | 10,321 | 328 | | 3.08% |
DJI | 29,635 | 404 | | 1.34% |
SP500 | 3,583 | 87 | | 2.37% |
DAX | 12,438 | 82 | | 0.67% |
FTSE | 7,488 | 5 | | 0.07% |
NI225 | 22,420 | 408 | | 1.86% |
TWI | 67.27 | 0.00 | | 0.00% |