Thursday, 18 April 2024
Factorshares Trust Purefunds Vi
Date | Open | High | Low | Close | Volume |
14/10/22 | 50.39 | 50.50 | 49.10 | 49.10 | 1,200 |
13/10/22 | 47.44 | 49.50 | 47.44 | 49.41 | 3,500 |
12/10/22 | 49.63 | 49.80 | 49.47 | 49.61 | 3,000 |
11/10/22 | 50.26 | 50.26 | 49.54 | 49.93 | 3,100 |
10/10/22 | 51.26 | 51.26 | 50.36 | 50.69 | 17,200 |
07/10/22 | 52.13 | 52.13 | 51.27 | 51.35 | 1,800 |
06/10/22 | 52.88 | 53.21 | 52.88 | 52.99 | 1,100 |
05/10/22 | 52.70 | 53.26 | 52.32 | 53.01 | 6,700 |
04/10/22 | 53.33 | 54.13 | 53.33 | 53.91 | 1,900 |
03/10/22 | 50.96 | 51.97 | 50.94 | 51.85 | 3,000 |
30/09/22 | 50.92 | 51.41 | 50.72 | 50.75 | 3,000 |
29/09/22 | 51.31 | 51.31 | 50.58 | 50.83 | 1,600 |
28/09/22 | 51.16 | 52.37 | 51.12 | 52.37 | 1,500 |
26/09/22 | 51.50 | 51.95 | 51.10 | 51.15 | 2,600 |
23/09/22 | 51.61 | 51.61 | 51.15 | 51.44 | 2,500 |
22/09/22 | 53.15 | 53.15 | 52.50 | 52.77 | 2,200 |
21/09/22 | 53.94 | 54.01 | 53.25 | 53.25 | 2,900 |
20/09/22 | 54.25 | 54.33 | 54.00 | 54.10 | 1,200 |
19/09/22 | 53.82 | 54.92 | 53.82 | 54.86 | 2,400 |
16/09/22 | 55.09 | 55.14 | 54.91 | 54.98 | 3,700 |
15/09/22 | 56.10 | 56.42 | 55.72 | 55.92 | 2,900 |
14/09/22 | 56.62 | 56.99 | 56.14 | 56.65 | 16,400 |
13/09/22 | 57.48 | 57.48 | 56.43 | 56.44 | 2,000 |
12/09/22 | 58.91 | 59.01 | 58.41 | 58.84 | 15,300 |
09/09/22 | 57.62 | 58.10 | 57.60 | 58.10 | 900 |
08/09/22 | 55.49 | 56.00 | 55.49 | 56.00 | 1,300 |
07/09/22 | 55.70 | 55.99 | 55.39 | 55.99 | 1,400 |
06/09/22 | 56.16 | 56.26 | 55.45 | 55.64 | 9,400 |
02/09/22 | 57.68 | 57.73 | 56.49 | 56.51 | 2,000 |
01/09/22 | 57.91 | 58.06 | 57.16 | 57.65 | 3,900 |
31/08/22 | 59.46 | 59.46 | 58.85 | 58.99 | 1,900 |
30/08/22 | 58.44 | 58.45 | 58.44 | 58.45 | 1,000 |
29/08/22 | 58.71 | 59.05 | 58.71 | 58.82 | 1,300 |
26/08/22 | 61.28 | 61.28 | 59.25 | 59.25 | 2,300 |
25/08/22 | 60.75 | 61.26 | 60.75 | 61.26 | 2,600 |
24/08/22 | 59.58 | 60.43 | 59.58 | 60.06 | 3,300 |
23/08/22 | 60.16 | 60.67 | 60.12 | 60.12 | 800 |
22/08/22 | 60.87 | 60.87 | 60.21 | 60.29 | 2,600 |
19/08/22 | 61.98 | 61.98 | 61.73 | 61.90 | 1,700 |
18/08/22 | 64.15 | 64.15 | 63.55 | 63.69 | 1,700 |
17/08/22 | 64.64 | 64.80 | 64.29 | 64.37 | 1,500 |
16/08/22 | 64.75 | 65.28 | 64.21 | 65.14 | 3,000 |
15/08/22 | 65.60 | 65.60 | 65.11 | 65.34 | 1,600 |
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% |