Friday, 29 March 2024
Dev Mkts Ex-US SC Alphadex First Trust
Date | Open | High | Low | Close | Volume |
14/10/22 | 33.17 | 33.17 | 32.79 | 32.79 | 300 |
13/10/22 | 33.37 | 33.37 | 33.37 | 33.37 | 100 |
12/10/22 | 32.74 | 32.75 | 32.74 | 32.75 | 300 |
11/10/22 | 33.36 | 33.42 | 32.78 | 32.78 | 3,200 |
10/10/22 | 33.46 | 33.46 | 33.19 | 33.20 | 5,000 |
07/10/22 | 33.48 | 33.48 | 33.48 | 33.48 | 100 |
06/10/22 | 34.10 | 34.16 | 33.70 | 33.91 | 5,700 |
05/10/22 | 33.88 | 34.15 | 33.71 | 33.92 | 3,400 |
04/10/22 | 34.35 | 35.98 | 34.34 | 35.98 | 1,000 |
03/10/22 | 32.67 | 33.10 | 32.67 | 33.10 | 1,900 |
30/09/22 | 32.59 | 32.78 | 32.59 | 32.66 | 2,000 |
29/09/22 | 32.25 | 32.25 | 32.02 | 32.02 | 300 |
28/09/22 | 32.28 | 33.13 | 32.28 | 33.13 | 400 |
26/09/22 | 32.97 | 32.97 | 32.71 | 32.71 | 400 |
23/09/22 | 33.47 | 33.47 | 33.25 | 33.25 | 300 |
22/09/22 | 35.19 | 35.19 | 35.19 | 35.19 | 100 |
21/09/22 | 35.24 | 35.44 | 35.24 | 35.44 | 100 |
20/09/22 | 35.58 | 35.58 | 35.23 | 35.51 | 500 |
19/09/22 | 36.08 | 36.08 | 36.08 | 36.08 | 100 |
16/09/22 | 36.14 | 36.14 | 34.81 | 36.13 | 3,500 |
15/09/22 | 36.57 | 36.57 | 36.38 | 36.38 | 700 |
14/09/22 | 36.60 | 36.61 | 36.54 | 36.54 | 400 |
13/09/22 | 36.24 | 36.24 | 36.24 | 36.24 | 100 |
12/09/22 | 37.74 | 37.74 | 37.74 | 37.74 | 100 |
09/09/22 | 37.25 | 37.25 | 37.25 | 37.25 | 100 |
08/09/22 | 36.02 | 36.22 | 36.02 | 36.22 | 200 |
07/09/22 | 36.62 | 36.62 | 36.55 | 36.55 | 700 |
06/09/22 | 36.30 | 36.30 | 36.30 | 36.30 | 100 |
02/09/22 | 36.45 | 36.45 | 36.45 | 36.45 | 0 |
01/09/22 | 37.06 | 37.06 | 37.06 | 37.06 | 100 |
31/08/22 | 36.11 | 36.11 | 36.11 | 36.11 | 100 |
30/08/22 | 38.03 | 38.03 | 38.03 | 38.03 | 100 |
29/08/22 | 38.15 | 38.19 | 38.06 | 38.15 | 3,500 |
26/08/22 | 39.15 | 39.15 | 38.25 | 38.25 | 400 |
25/08/22 | 38.81 | 38.81 | 37.41 | 37.41 | 300 |
24/08/22 | 39.30 | 40.71 | 39.27 | 39.29 | 21,300 |
23/08/22 | 38.81 | 38.81 | 38.81 | 38.81 | 100 |
22/08/22 | 37.92 | 37.97 | 37.92 | 37.97 | 200 |
19/08/22 | 38.57 | 38.92 | 38.44 | 38.44 | 3,800 |
18/08/22 | 39.02 | 39.61 | 39.00 | 39.35 | 3,700 |
17/08/22 | 38.99 | 39.15 | 38.99 | 39.07 | 4,400 |
16/08/22 | 39.09 | 39.09 | 39.09 | 39.09 | 100 |
15/08/22 | 39.54 | 39.54 | 39.48 | 39.48 | 9,800 |
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% |