U776S Historical Data - U776S | ADVFN

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

Get Started

Home
Investing
Stocks
Europe
EU
U776S (U776S)
U776S (U776S) Historical

U776S (U776S)

14.65

0.21

(1.45%)

Closed May 17 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
1715877000	14.44	0.27	1.91	14.19	14.51	14.12	0
1715790600	14.17	-0.18	-1.25	14.43	14.6	14.16	0
1715704200	14.35	-0.14	-0.97	14.25	14.6	14.22	0
1715617800	14.49	0.37	2.62	14.38	14.76	14.22	0
1715358600	14.12	0.2	1.44	14.16	14.25	14.09	0
1715272200	13.92	-0.08	-0.57	13.95	14.07	13.71	0
1715185800	14	0.13	0.94	14.12	14.17	13.95	0
1715099400	13.87	0.4	2.97	13.67	13.98	13.65	0
1715013000	13.47	-0.3	-2.18	14.03	14.24	13.46	0
1714753800	13.77	-0.53	-3.71	14.19	14.38	13.75	0
1714667400	14.3	-0.12	-0.83	14.18	14.4	14.06	0
1714494600	14.42	0.1	0.70	14.3	14.48	14.08	0
1714408200	14.32	0.08	0.56	14.21	14.45	14.12	0
1714149000	14.24	0.1	0.71	14.19	14.37	13.94	0
1714062600	14.14	-0.06	-0.42	14.69	14.74	14.14	0
1713976200	14.2	0.05	0.35	14.05	14.2	13.66	0
1713889800	14.15	0.11	0.78	14.21	14.35	14.1	0
1713803400	14.04	0.38	2.78	13.84	14.19	13.8	0
1713544200	13.66	0.41	3.09	13.39	13.73	13.35	0
1713457800	13.25	0.26	2.00	13.13	13.38	13.11	0
1713371400	12.99	-0.12	-0.92	12.99	13.3	12.93	0
1713285000	13.11	0.03	0.23	13.07	13.24	12.95	0
1713198600	13.08	-0.13	-0.98	13.12	13.51	13.03	0
1712939400	13.21	-0.43	-3.15	13.78	13.96	13.21	0
1712853000	13.64	0.04	0.29	13.61	13.75	13.45	0
1712766600	13.6	-0.18	-1.31	14.01	14.07	13.59	0
1712680200	13.78	0.14	1.03	13.81	14.02	13.78	0
1712593800	13.64	0.04	0.29	13.4	13.71	13.38	0
1712334600	13.6	-0.25	-1.81	13.93	14.05	13.51	0
1712248200	13.85	0.4	2.97	13.5	13.85	13.34	0
1712161800	13.45	-0.7	-4.95	14.07	14.2	13.41	0
1712075400	14.15	0.4	2.91	13.9	14.31	13.84	0
1711647000	13.75	0.17	1.25	13.51	13.92	13.51	0
1711560600	13.58	0.35	2.65	13.26	13.64	13.24	0
1711474200	13.23	0.11	0.84	13.1	13.4	13.08	0
1711387800	13.12	-0.05	-0.38	13.21	13.29	13.05	0
1711128600	13.17	-0.13	-0.98	13.11	13.32	12.97	0
1711042200	13.3	-0.03	-0.23	13.27	13.44	13.12	0
1710955800	13.33	0.25	1.91	13.29	13.53	13.28	0
1710869400	13.08	-0.55	-4.04	13.28	13.36	13.03	0
1710783000	13.63	1.14	9.13	13.04	13.65	12.82	0
1710523800	12.49	-0.34	-2.65	12.64	12.73	12.39	0
1710437400	12.83	-0.26	-1.99	13.25	13.31	12.78	0
1710351000	13.09	0.14	1.08	12.96	13.17	12.86	0
1710264600	12.95	0.07	0.54	13.01	13.16	12.83	0
1710178200	12.88	-0.03	-0.23	12.97	13.32	12.72	0
1709919000	12.91	0.05	0.39	12.8	12.97	12.66	0
1709832600	12.86	-0.08	-0.62	13.08	13.19	12.8	0
1709746200	12.94	-0.03	-0.23	12.97	13.07	12.79	0
1709659800	12.97	0.49	3.93	12.78	13.38	12.5	0
1709573400	12.48	0.05	0.40	12.31	12.61	12.21	0
1709314200	12.43	-1.28	-9.34	14.19	14.19	12.43	0
1709227800	13.71	3.55	34.94	10.08	14.53	9.88	0
1709141400	10.16	0	0.00	10.16	10.16	10.16	0
1709055000	10.16	0.48	4.96	9.7	10.16	9.66	0
1708968600	9.68	0.07	0.73	9.75	9.91	9.67	0
1708709400	9.61	0.34	3.67	9.56	9.96	9.47	0
1708623000	9.27	0.41	4.63	9	9.2899999	8.6199999	0
1708536600	8.86	-0.08	-0.89	8.86	9.05	8.72	0
1708450200	8.94	0.52	6.18	8.49	9.03	8.36	0
1708363800	8.42	0.05	0.60	8.4	8.44	8.34	0

Leonteq Securities

Societe Generale Effekten

Societe Generale Effekten

XcelMobility (CE)

Entergy Arkansas

BNP Paribas Issuance

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