Friday, 29 March 2024
Guggenheim Total Return Bond Et
Date | Open | High | Low | Close | Volume |
14/10/22 | 45.27 | 45.28 | 44.92 | 44.97 | 327,000 |
13/10/22 | 44.81 | 45.25 | 44.81 | 45.12 | 195,400 |
12/10/22 | 45.25 | 45.35 | 45.22 | 45.28 | 174,500 |
11/10/22 | 45.39 | 45.59 | 45.30 | 45.32 | 103,800 |
10/10/22 | 45.60 | 45.61 | 45.33 | 45.46 | 75,500 |
07/10/22 | 45.58 | 45.67 | 45.49 | 45.53 | 75,800 |
06/10/22 | 45.83 | 45.91 | 45.72 | 45.74 | 82,500 |
05/10/22 | 45.92 | 45.93 | 45.73 | 45.90 | 136,300 |
04/10/22 | 46.08 | 46.22 | 46.08 | 46.16 | 397,500 |
03/10/22 | 45.83 | 46.06 | 45.80 | 45.92 | 238,600 |
30/09/22 | 45.75 | 45.82 | 45.50 | 45.60 | 92,900 |
29/09/22 | 45.67 | 45.72 | 45.59 | 45.63 | 342,900 |
28/09/22 | 45.82 | 46.02 | 45.68 | 45.95 | 93,000 |
26/09/22 | 46.22 | 46.26 | 45.89 | 45.92 | 114,800 |
23/09/22 | 46.51 | 46.52 | 46.35 | 46.43 | 91,300 |
22/09/22 | 46.73 | 46.76 | 46.56 | 46.60 | 123,800 |
21/09/22 | 46.91 | 47.05 | 46.76 | 46.98 | 184,400 |
20/09/22 | 46.87 | 46.97 | 46.84 | 46.90 | 184,000 |
19/09/22 | 47.07 | 47.18 | 47.05 | 47.13 | 126,000 |
16/09/22 | 47.27 | 47.40 | 47.27 | 47.35 | 68,600 |
15/09/22 | 47.44 | 47.55 | 47.39 | 47.45 | 55,700 |
14/09/22 | 47.45 | 47.58 | 47.43 | 47.51 | 80,600 |
13/09/22 | 47.68 | 47.68 | 47.49 | 47.51 | 69,500 |
12/09/22 | 47.86 | 48.04 | 47.75 | 47.77 | 71,800 |
09/09/22 | 47.83 | 47.91 | 47.79 | 47.82 | 52,900 |
08/09/22 | 47.76 | 47.88 | 47.72 | 47.73 | 444,500 |
07/09/22 | 47.68 | 47.89 | 47.67 | 47.89 | 115,500 |
06/09/22 | 47.75 | 47.87 | 47.59 | 47.59 | 128,100 |
02/09/22 | 47.85 | 47.98 | 47.85 | 47.97 | 84,700 |
01/09/22 | 47.91 | 47.92 | 47.77 | 47.92 | 159,100 |
31/08/22 | 48.18 | 48.30 | 48.06 | 48.26 | 65,800 |
30/08/22 | 48.39 | 48.41 | 48.19 | 48.36 | 101,900 |
29/08/22 | 48.35 | 48.40 | 48.28 | 48.34 | 139,900 |
26/08/22 | 48.60 | 48.62 | 48.45 | 48.51 | 101,800 |
25/08/22 | 48.33 | 48.61 | 48.33 | 48.57 | 60,100 |
24/08/22 | 48.45 | 48.45 | 48.32 | 48.38 | 147,700 |
23/08/22 | 48.42 | 48.59 | 48.36 | 48.42 | 106,600 |
22/08/22 | 48.56 | 48.59 | 48.33 | 48.45 | 357,800 |
19/08/22 | 48.87 | 48.94 | 48.75 | 48.84 | 88,000 |
18/08/22 | 49.09 | 49.22 | 49.05 | 49.11 | 102,300 |
17/08/22 | 49.22 | 49.22 | 49.03 | 49.05 | 90,800 |
16/08/22 | 49.36 | 49.37 | 49.22 | 49.28 | 153,300 |
15/08/22 | 49.40 | 49.48 | 49.37 | 49.40 | 107,500 |
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% |