Thursday, 28 March 2024
Wbi Power Factor High Dividend ETF
Date | Open | High | Low | Close | Volume |
14/10/22 | 25.18 | 25.18 | 24.53 | 24.53 | 4,400 |
13/10/22 | 23.75 | 25.02 | 23.75 | 25.02 | 2,900 |
12/10/22 | 24.09 | 24.33 | 24.03 | 24.22 | 8,200 |
11/10/22 | 24.02 | 24.55 | 24.02 | 24.22 | 4,900 |
10/10/22 | 24.55 | 24.55 | 24.25 | 24.25 | 1,400 |
07/10/22 | 24.82 | 24.82 | 24.24 | 24.32 | 11,800 |
06/10/22 | 25.21 | 25.21 | 24.82 | 24.88 | 900 |
05/10/22 | 24.96 | 25.22 | 24.95 | 25.19 | 5,400 |
04/10/22 | 24.74 | 25.21 | 24.68 | 25.18 | 8,500 |
03/10/22 | 23.87 | 24.20 | 23.79 | 24.20 | 1,700 |
30/09/22 | 23.78 | 23.86 | 23.35 | 23.35 | 2,900 |
29/09/22 | 23.70 | 23.71 | 23.65 | 23.65 | 800 |
28/09/22 | 23.90 | 24.30 | 23.89 | 24.29 | 8,800 |
26/09/22 | 24.23 | 24.36 | 23.78 | 23.85 | 6,200 |
23/09/22 | 24.76 | 24.76 | 24.12 | 24.34 | 5,100 |
22/09/22 | 25.43 | 25.43 | 25.18 | 25.18 | 2,400 |
21/09/22 | 26.09 | 26.10 | 25.46 | 25.46 | 2,000 |
20/09/22 | 25.90 | 25.96 | 25.75 | 25.94 | 2,900 |
19/09/22 | 25.72 | 26.29 | 25.72 | 26.29 | 5,400 |
16/09/22 | 26.10 | 26.14 | 25.86 | 26.06 | 3,000 |
15/09/22 | 26.48 | 26.68 | 26.33 | 26.37 | 5,900 |
14/09/22 | 26.65 | 26.66 | 26.44 | 26.49 | 9,800 |
13/09/22 | 26.90 | 26.99 | 26.56 | 26.56 | 1,000 |
12/09/22 | 27.80 | 27.80 | 27.67 | 27.77 | 1,000 |
09/09/22 | 27.22 | 27.36 | 27.18 | 27.36 | 2,200 |
08/09/22 | 26.63 | 26.80 | 26.48 | 26.80 | 1,400 |
07/09/22 | 26.25 | 26.68 | 26.22 | 26.68 | 4,300 |
06/09/22 | 26.22 | 26.44 | 26.21 | 26.28 | 7,100 |
02/09/22 | 26.71 | 26.95 | 26.62 | 26.62 | 1,400 |
01/09/22 | 26.21 | 26.58 | 26.21 | 26.58 | 2,600 |
31/08/22 | 26.87 | 27.06 | 26.83 | 26.83 | 10,600 |
30/08/22 | 27.26 | 27.26 | 27.06 | 27.09 | 1,400 |
29/08/22 | 27.50 | 27.73 | 27.49 | 27.49 | 11,700 |
26/08/22 | 27.87 | 27.95 | 27.78 | 27.78 | 2,700 |
25/08/22 | 28.40 | 28.51 | 28.36 | 28.51 | 3,500 |
24/08/22 | 28.09 | 28.21 | 28.05 | 28.13 | 3,200 |
23/08/22 | 28.27 | 28.34 | 28.11 | 28.20 | 4,900 |
22/08/22 | 27.98 | 27.98 | 27.90 | 27.90 | 800 |
19/08/22 | 28.56 | 28.59 | 28.50 | 28.54 | 4,200 |
18/08/22 | 28.50 | 28.72 | 28.50 | 28.72 | 1,300 |
17/08/22 | 28.78 | 28.89 | 28.47 | 28.72 | 6,800 |
16/08/22 | 28.80 | 29.10 | 28.77 | 29.10 | 4,300 |
15/08/22 | 28.45 | 28.60 | 28.41 | 28.60 | 4,500 |
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% |