Friday, 29 March 2024
Etracs Alerian MLP Infrastructu
Date | Open | High | Low | Close | Volume |
14/10/22 | 17.86 | 17.93 | 17.69 | 17.70 | 18,200 |
13/10/22 | 17.40 | 18.13 | 17.40 | 18.08 | 123,700 |
12/10/22 | 17.64 | 17.75 | 17.64 | 17.67 | 5,700 |
11/10/22 | 17.58 | 18.13 | 17.50 | 17.97 | 30,500 |
10/10/22 | 18.12 | 18.17 | 17.66 | 17.69 | 13,900 |
07/10/22 | 18.15 | 18.23 | 17.95 | 18.01 | 18,100 |
06/10/22 | 18.36 | 18.36 | 18.13 | 18.15 | 10,900 |
05/10/22 | 18.25 | 18.41 | 17.84 | 18.30 | 83,200 |
04/10/22 | 18.00 | 18.26 | 17.97 | 18.23 | 49,700 |
03/10/22 | 17.72 | 17.83 | 17.61 | 17.67 | 18,500 |
30/09/22 | 17.19 | 17.54 | 17.19 | 17.34 | 30,200 |
29/09/22 | 17.16 | 17.34 | 16.98 | 17.26 | 8,200 |
28/09/22 | 17.04 | 17.57 | 16.83 | 17.57 | 66,300 |
26/09/22 | 16.85 | 16.87 | 16.46 | 16.53 | 15,300 |
23/09/22 | 17.86 | 17.86 | 16.88 | 16.96 | 45,400 |
22/09/22 | 18.50 | 18.50 | 18.07 | 18.09 | 15,000 |
21/09/22 | 18.86 | 18.89 | 18.55 | 18.55 | 3,600 |
20/09/22 | 19.44 | 19.44 | 18.61 | 18.80 | 46,400 |
19/09/22 | 18.50 | 18.78 | 18.45 | 18.78 | 6,800 |
16/09/22 | 18.90 | 18.90 | 18.57 | 18.70 | 4,600 |
15/09/22 | 19.12 | 19.14 | 19.05 | 19.05 | 1,000 |
14/09/22 | 18.95 | 19.30 | 18.95 | 19.30 | 4,600 |
13/09/22 | 19.13 | 19.15 | 18.78 | 18.78 | 26,200 |
12/09/22 | 19.21 | 19.27 | 19.14 | 19.20 | 5,100 |
09/09/22 | 18.96 | 19.07 | 18.93 | 19.07 | 4,300 |
08/09/22 | 18.52 | 18.68 | 18.41 | 18.68 | 9,900 |
07/09/22 | 18.37 | 18.59 | 18.37 | 18.59 | 5,400 |
06/09/22 | 18.65 | 18.70 | 18.55 | 18.55 | 16,700 |
02/09/22 | 18.74 | 18.78 | 18.64 | 18.75 | 19,700 |
01/09/22 | 18.52 | 18.52 | 18.34 | 18.51 | 11,000 |
31/08/22 | 18.44 | 18.88 | 18.44 | 18.71 | 42,600 |
30/08/22 | 19.34 | 19.34 | 18.81 | 18.84 | 6,400 |
29/08/22 | 19.18 | 19.44 | 19.18 | 19.33 | 33,700 |
26/08/22 | 19.39 | 19.41 | 19.14 | 19.23 | 21,500 |
25/08/22 | 19.43 | 19.53 | 19.43 | 19.53 | 11,300 |
24/08/22 | 19.40 | 19.42 | 19.30 | 19.37 | 14,600 |
23/08/22 | 19.21 | 19.29 | 19.17 | 19.29 | 6,700 |
22/08/22 | 18.87 | 18.87 | 18.80 | 18.80 | 1,300 |
19/08/22 | 18.80 | 18.87 | 18.80 | 18.85 | 700 |
18/08/22 | 18.70 | 19.08 | 18.70 | 19.04 | 81,700 |
17/08/22 | 18.56 | 18.59 | 18.35 | 18.42 | 13,900 |
16/08/22 | 18.55 | 18.69 | 18.55 | 18.66 | 1,400 |
15/08/22 | 18.06 | 18.39 | 18.06 | 18.38 | 19,300 |
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% |