Friday, 29 March 2024
Etho Climate Leadership U.S. Et
Date | Open | High | Low | Close | Volume |
14/10/22 | 46.35 | 46.35 | 45.43 | 45.51 | 2,500 |
13/10/22 | 44.85 | 46.67 | 44.85 | 46.52 | 5,000 |
12/10/22 | 46.01 | 46.01 | 45.81 | 45.81 | 3,600 |
11/10/22 | 46.36 | 46.73 | 45.74 | 46.16 | 2,100 |
10/10/22 | 46.69 | 46.79 | 46.22 | 46.47 | 14,300 |
07/10/22 | 47.77 | 47.77 | 46.77 | 46.83 | 3,500 |
06/10/22 | 48.40 | 48.49 | 48.20 | 48.20 | 11,000 |
05/10/22 | 48.15 | 48.99 | 48.00 | 48.67 | 10,900 |
04/10/22 | 48.28 | 49.19 | 48.28 | 49.19 | 1,600 |
03/10/22 | 46.80 | 47.71 | 46.80 | 47.41 | 2,800 |
30/09/22 | 46.78 | 46.78 | 46.14 | 46.16 | 8,100 |
29/09/22 | 46.68 | 46.71 | 46.25 | 46.61 | 3,400 |
28/09/22 | 46.82 | 48.08 | 46.82 | 47.78 | 10,100 |
26/09/22 | 47.55 | 47.61 | 46.71 | 46.73 | 6,900 |
23/09/22 | 47.24 | 47.30 | 46.89 | 47.29 | 3,800 |
22/09/22 | 48.23 | 48.26 | 48.06 | 48.17 | 1,900 |
21/09/22 | 50.10 | 50.17 | 49.24 | 49.24 | 6,400 |
20/09/22 | 50.16 | 50.25 | 49.71 | 50.05 | 4,400 |
19/09/22 | 50.55 | 50.88 | 50.53 | 50.88 | 600 |
16/09/22 | 50.45 | 50.56 | 50.45 | 50.56 | 3,200 |
15/09/22 | 51.20 | 51.20 | 51.14 | 51.14 | 500 |
14/09/22 | 51.87 | 51.87 | 51.21 | 51.56 | 7,600 |
13/09/22 | 52.41 | 52.41 | 51.42 | 51.55 | 1,900 |
12/09/22 | 53.62 | 53.74 | 53.32 | 53.73 | 2,300 |
09/09/22 | 52.90 | 53.33 | 52.90 | 53.32 | 4,100 |
08/09/22 | 51.84 | 52.42 | 51.84 | 52.42 | 1,700 |
07/09/22 | 51.11 | 52.09 | 51.10 | 52.01 | 4,500 |
06/09/22 | 50.86 | 50.96 | 50.27 | 50.65 | 7,600 |
02/09/22 | 52.04 | 52.04 | 50.84 | 50.84 | 10,600 |
01/09/22 | 50.90 | 51.41 | 50.69 | 51.41 | 3,500 |
31/08/22 | 51.75 | 51.89 | 51.68 | 51.68 | 4,300 |
30/08/22 | 52.81 | 52.81 | 51.71 | 51.86 | 5,200 |
29/08/22 | 52.08 | 52.81 | 52.08 | 52.38 | 4,700 |
26/08/22 | 55.02 | 55.02 | 52.82 | 52.85 | 8,900 |
25/08/22 | 54.28 | 54.71 | 54.21 | 54.71 | 3,400 |
24/08/22 | 53.53 | 53.89 | 53.36 | 53.77 | 3,800 |
23/08/22 | 53.70 | 53.77 | 53.27 | 53.34 | 11,300 |
22/08/22 | 54.28 | 54.28 | 53.57 | 53.57 | 3,400 |
19/08/22 | 55.64 | 55.64 | 54.83 | 55.07 | 1,500 |
18/08/22 | 56.15 | 56.15 | 55.79 | 56.03 | 4,300 |
17/08/22 | 56.26 | 56.26 | 55.58 | 55.87 | 3,200 |
16/08/22 | 56.62 | 57.01 | 56.39 | 56.73 | 4,200 |
15/08/22 | 56.38 | 56.67 | 56.17 | 56.61 | 6,700 |
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% |