Thursday, 25 April 2024
Fieldstone Merlin Dynamic Large Cap Growth ETF
Date | Open | High | Low | Close | Volume |
13/12/18 | 23.32 | 23.32 | 23.15 | 23.24 | 700 |
12/12/18 | 23.44 | 23.57 | 23.44 | 23.44 | 1,100 |
11/12/18 | 23.43 | 23.43 | 23.08 | 23.08 | 51,900 |
10/12/18 | 24.63 | 24.86 | 24.63 | 24.86 | 700 |
07/12/18 | 25.30 | 25.30 | 25.30 | 25.30 | 200 |
06/12/18 | 25.00 | 25.50 | 25.00 | 25.50 | 4,100 |
04/12/18 | 26.16 | 26.16 | 26.16 | 26.16 | 100 |
03/12/18 | 27.06 | 27.13 | 27.06 | 27.13 | 600 |
30/11/18 | 26.25 | 26.51 | 26.25 | 26.51 | 2,100 |
29/11/18 | 26.21 | 26.39 | 26.21 | 26.29 | 2,800 |
28/11/18 | 25.64 | 26.21 | 25.64 | 26.21 | 1,100 |
27/11/18 | 24.98 | 25.73 | 24.98 | 25.73 | 700 |
26/11/18 | 25.56 | 25.62 | 25.56 | 25.62 | 1,700 |
21/11/18 | 25.26 | 25.38 | 25.26 | 25.38 | 1,000 |
20/11/18 | 25.17 | 25.17 | 25.17 | 25.17 | 100 |
19/11/18 | 25.39 | 25.39 | 24.13 | 25.17 | 400 |
16/11/18 | 25.91 | 25.91 | 25.89 | 25.89 | 800 |
14/11/18 | 26.04 | 26.04 | 26.01 | 26.01 | 1,500 |
13/11/18 | 25.87 | 26.02 | 25.85 | 26.02 | 4,000 |
12/11/18 | 26.45 | 26.45 | 26.45 | 26.45 | 100 |
09/11/18 | 26.50 | 26.52 | 26.45 | 26.45 | 4,000 |
08/11/18 | 27.27 | 27.28 | 26.98 | 26.98 | 4,300 |
07/11/18 | 26.82 | 27.16 | 26.82 | 27.12 | 2,000 |
01/11/18 | 26.25 | 26.59 | 26.25 | 26.59 | 9,600 |
31/10/18 | 25.83 | 25.98 | 25.83 | 25.98 | 4,600 |
29/10/18 | 25.51 | 25.51 | 25.51 | 25.51 | 500 |
26/10/18 | 25.02 | 25.41 | 24.89 | 25.10 | 10,600 |
25/10/18 | 25.52 | 25.82 | 25.52 | 25.81 | 1,800 |
24/10/18 | 25.53 | 25.53 | 25.31 | 25.31 | 600 |
22/10/18 | 26.63 | 26.79 | 26.63 | 26.74 | 14,000 |
19/10/18 | 27.01 | 27.01 | 27.01 | 27.01 | 3,800 |
16/10/18 | 27.19 | 27.62 | 27.19 | 27.51 | 1,500 |
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% |