D235T Historical Data - D235T | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Europe
EU
D235T (D235T)
D235T (D235T) Historical

D235T (D235T)

3.54

-0.14

(-3.80%)

Closed May 19 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	EW
4	0	0	0	0	0	0	0	EW
12	0	0	0	0	0	0	0	EW
26	0	0	0	0	0	0	0	EW
52	0	0	0	0	0	0	0	EW
156	0	0	0	0	0	0	0	EW
260	0	0	0	0	0	0	0	EW

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1715963400	3.54	-0.14	-3.80	3.49	3.61	3.47	0
1715877000	3.68	0.02	0.55	3.73	3.78	3.64	0
1715790600	3.66	-0.02	-0.54	3.8	3.86	3.4	0
1715704200	3.68	0	0.00	3.68	3.68	3.68	0
1715617800	3.68	-0.19	-4.91	3.87	3.93	3.68	0
1715358600	3.87	-0.33	-7.86	4.11	4.13	3.87	0
1715272200	4.2	0.31	7.97	3.91	4.2	3.85	0
1715185800	3.89	-0.17	-4.19	4.01	4.01	3.81	0
1715099400	4.0599999	0.26	6.84	3.95	4.0599999	3.9	0
1715013000	3.8	0.03	0.80	3.74	3.83	3.65	0
1714753800	3.77	0.47	14.24	3.63	3.89	3.48	0
1714667400	3.3	0.15	4.76	3.24	3.47	3.17	0
1714494600	3.15	0.01	0.32	3.42	3.5	3.14	0
1714408200	3.14	0.07	2.28	3.2799999	3.53	3.13	0
1714149000	3.07	0.76	32.90	3.13	3.21	2.81	0
1714062600	2.31	-0.6	-20.62	2.34	2.48	1.94	0
1713976200	2.91	-0.11	-3.64	3.18	3.23	2.87	0
1713889800	3.02	0.28	10.22	2.89	3.06	2.8	0
1713803400	2.74	-0.07	-2.49	2.75	3.08	2.65	0
1713544200	2.81	-0.59	-17.35	2.83	3.09	2.7599999	0
1713457800	3.4	0.04	1.19	3.37	3.42	3.22	0
1713371400	3.36	-0.22	-6.15	3.53	3.64	3.36	0
1713285000	3.58	-0.29	-7.49	3.51	3.63	3.42	0
1713198600	3.87	-0.05	-1.28	3.76	4.03	3.76	0
1712939400	3.92	0.09	2.35	4.05	4.18	3.81	0
1712853000	3.83	0.21	5.80	3.7	3.87	3.55	0
1712766600	3.62	0	0.00	3.68	3.7	3.35	0
1712680200	3.62	-0.12	-3.21	3.68	3.79	3.61	0
1712593800	3.74	0.11	3.03	3.63	3.89	3.6	0
1712334600	3.63	0.05	1.40	3.17	3.68	3.17	0
1712248200	3.58	0.19	5.60	3.45	3.6	3.43	0
1712161800	3.39	0.24	7.62	3.22	3.42	3.15	0
1712075400	3.15	0	0.00	3.22	3.2799999	3.0299999	0
1711647000	3.15	0.13	4.30	3.11	3.29	3.09	0
1711560600	3.02	-0.09	-2.89	3.1	3.13	2.92	0
1711474200	3.11	0.03	0.97	3.16	3.24	3.06	0
1711387800	3.08	0.06	1.99	3.0299999	3.22	2.92	0
1711128600	3.02	-0.11	-3.51	2.97	3.05	2.85	0
1711042200	3.13	0.48	18.11	3.04	3.25	3.02	0
1710955800	2.65	-0.06	-2.21	2.7599999	2.7799999	2.63	0
1710869400	2.71	0.08	3.04	2.6	2.72	2.47	0
1710783000	2.63	0.03	1.15	2.65	2.8	2.63	0
1710523800	2.6	-0.36	-12.16	3	3.07	2.56	0
1710437400	2.96	0.13	4.59	2.82	3.09	2.82	0
1710351000	2.83	0.13	4.81	2.71	2.84	2.63	0
1710264600	2.7	0.33	13.92	2.44	2.82	2.37	0
1710178200	2.37	-0.47	-16.55	2.64	2.64	2.3	0
1709919000	2.84	2.84	283,900.00	2.7799999	3	2.7599999	0
1709832600	0.001	0	0.00	0.001	0.001	0.001	0
1709746200	0.001	0	0.00	0.001	0.001	0.001	0
1709659800	0.001	0	0.00	0.001	0.001	0.001	0
1709573400	0.001	0	0.00	0.001	0.001	0.001	0
1709314200	0.001	0	0.00	0.001	0.001	0.001	0
1709227800	0.001	0	0.00	0.001	0.001	0.001	0
1709141400	0.001	0	0.00	0.001	0.001	0.001	0
1709055000	0.001	0	0.00	0.001	0.001	0.001	0
1708968600	0.001	0	0.00	0.001	0.001	0.001	0
1708709400	0.001	0	0.00	0.001	0.001	0.001	0
1708623000	0.001	0	0.00	0.001	0.001	0.001	0
1708536600	0.001	0	0.00	0.001	0.001	0.001	0
1708450200	0.001	0	0.00	0.001	0.001	0.001	0
1708363800	0.001	0	0.00	0.001	0.001	0.001	0

JPMorgan Active China ETF

Bnp Paribas Issuance

BNP Paribas Arbitrage Is...

Navios Maritime

Unibail Rodamco Westfield

Bnp Paribas Issuance

BNP Paribas Issuance

Intesa Sanpaolo

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions