Optimix Emerg Mkts Historical Data - OPEMF | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Europe
EU
Optimix Emerg Mkts (OPEMF)
Optimix Emerg Mkts (OPEMF) Historical

Optimix Emerg Mkts (OPEMF)

61.37

0.47

( 0.77% )

Updated: 04:00:55

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.73	2.90073775989	59.64	61.37	59.64	293	60.22625427	DE
4	2.06	3.47327600742	59.31	61.66	59.31	440	60.3286642	DE
12	6.46	11.7647058824	54.91	61.66	54.91	351	58.72357111	DE
26	9.84	19.0956724238	51.53	61.66	50.95	3778	53.55685597	DE
52	6.35	11.5412577245	55.02	61.66	50.95	2363	53.72931417	DE
156	-10.96	-15.1527720171	72.33	74.76	50.95	1461	58.2438088	DE
260	-7.33	-10.6695778748	68.7	74.76	47.5	1579	59.97133125	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714149000	60.9	0.48	0.79	60.9	60.9	60.9	225
1714062600	60.42	0.24	0.40	60.42	60.42	60.42	735
1713976200	60.18	0.19	0.32	60.18	60.18	60.18	1
1713889800	59.99	0.35	0.59	59.99	59.99	59.99	1
1713803400	59.64	-0.36	-0.60	59.64	59.64	59.64	501
1713544200	60	0.04	0.07	60	60	60	367
1713457800	59.96	0.08	0.13	59.96	59.96	59.96	482
1713371400	59.88	-0.34	-0.56	59.88	59.88	59.88	284
1713285000	60.22	-0.89	-1.46	60.22	60.22	60.22	1873
1713198600	61.11	-0.55	-0.89	61.11	61.11	61.11	180
1712939400	61.66	0.39	0.64	61.66	61.66	61.66	5
1712853000	61.27	0.3	0.49	61.27	61.27	61.27	235
1712766600	60.97	0.51	0.84	60.97	60.97	60.97	745
1712680200	60.46	0.31	0.52	60.46	60.46	60.46	2158
1712593800	60.15	0.61	1.02	60.15	60.15	60.15	1
1712334600	59.54	-0.45	-0.75	59.54	59.54	59.54	1
1712248200	59.99	0.23	0.38	59.99	59.99	59.99	336
1712161800	59.76	0.45	0.76	59.76	59.76	59.76	1
1712075400	59.31	0.6	1.02	59.31	59.31	59.31	231
1711647000	58.71	-0.07	-0.12	58.71	58.71	58.71	985
1711560600	58.78	0.32	0.55	58.78	58.78	58.78	1032
1711474200	58.46	-0.49	-0.83	58.46	58.46	58.46	1
1711387800	58.95	0.25	0.43	58.95	58.95	58.95	750
1711128600	58.7	-0.25	-0.42	58.7	58.7	58.7	1
1711042200	58.95	0.75	1.29	58.95	58.95	58.95	1196
1710955800	58.2	-0.07	-0.12	58.2	58.2	58.2	1
1710869400	58.27	-0.33	-0.56	58.27	58.27	58.27	162
1710783000	58.6	0.25	0.43	58.6	58.6	58.6	1
1710523800	58.35	-0.44	-0.75	58.35	58.35	58.35	316
1710437400	58.79	0.13	0.22	58.79	58.79	58.79	615
1710351000	58.66	0.48	0.83	58.66	58.66	58.66	1
1710264600	58.18	0.71	1.24	58.18	58.18	58.18	1
1710178200	57.47	-0.59	-1.02	57.47	57.47	57.47	2
1709919000	58.06	0.3	0.52	58.06	58.06	58.06	1
1709832600	57.76	0.69	1.21	57.76	57.76	57.76	80
1709746200	57.07	-0.03	-0.05	57.07	57.07	57.07	258
1709659800	57.1	-0.61	-1.06	57.1	57.1	57.1	206
1709573400	57.71	0.96	1.69	57.71	57.71	57.71	1
1709314200	56.75	0.15	0.27	56.75	56.75	56.75	733
1709227800	56.6	-0.26	-0.46	56.6	56.6	56.6	1
1709141400	56.86	0	0.00	56.86	56.86	56.86	0
1709055000	56.86	-0.57	-0.99	56.86	56.86	56.86	884
1708968600	57.43	-0.39	-0.67	57.43	57.43	57.43	1
1708709400	57.82	0.4	0.70	57.82	57.82	57.82	465
1708623000	57.42	0.2	0.35	57.42	57.42	57.42	1
1708536600	57.22	0.38	0.67	57.22	57.22	57.22	1
1708450200	56.84	-0.26	-0.46	56.84	56.84	56.84	247
1708363800	57.1	0.29	0.51	57.1	57.1	57.1	3649
1708104600	56.81	0.6	1.07	56.81	56.81	56.81	744
1708018200	56.21	0.58	1.04	56.21	56.21	56.21	1005
1707931800	55.63	-0.47	-0.84	55.63	55.63	55.63	418
1707845400	56.1	0.78	1.41	56.1	56.1	56.1	203
1707759000	55.32	-0.14	-0.25	55.32	55.32	55.32	101
1707499800	55.46	-0.44	-0.79	55.46	55.46	55.46	1
1707413400	55.9	-0.26	-0.46	55.9	55.9	55.9	1
1707327000	56.16	0.5	0.90	56.16	56.16	56.16	1
1707240600	55.66	0.75	1.37	55.66	55.66	55.66	1
1707154200	54.91	-0.35	-0.63	54.91	54.91	54.91	374
1706895000	55.26	1.15	2.13	55.26	55.26	55.26	229
1706808600	54.11	-0.22	-0.40	54.11	54.11	54.11	702
1706722200	54.33	-1.06	-1.91	54.33	54.33	54.33	816
1706635800	55.39	0.28	0.51	55.39	55.39	55.39	2686
1706549400	55.11	0.22	0.40	55.11	55.11	55.11	704

Optimix Emerg Mkts

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