Investo Ustkci Historical Data - USTK11 | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
Brazil
BOV
Investo Ustkci (USTK11)
Investo Ustkci (USTK11) Historical

Investo Ustkci (USTK11)

11.59

-0.08

(-0.69%)

Closed April 30 4:55PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.35	3.11387900356	11.24	11.83	11.24	9934	11.5829702	FU
4	-0.39	-3.25542570952	11.98	12.19	11.24	14711	11.81396693	FU
12	0.12	1.04620749782	11.47	12.19	11.03	11191	11.72112016	FU
26	2.58	28.6348501665	9.01	12.19	9.01	7820	11.25613564	FU
52	2.97	34.4547563805	8.62	12.19	8.33	12067	9.96359233	FU
156	1.49	14.7524752475	10.1	12.19	6.91	43292	9.37001222	FU
260	1.49	14.7524752475	10.1	12.19	6.91	43292	9.37001222	FU

Date	Close	Change	Change %	Open	High	Low	Volume
1714426200	11.67	0.07	0.60	11.63	11.79	11.63	1865
1714167000	11.6	0.08	0.69	11.56	11.72	11.55	22603
1714080540	11.52	-0.18	-1.54	11.32	11.6	11.32	12173
1713994200	11.7	0.23	2.01	11.41	11.7	11.39	7353
1713907800	11.47	0.12	1.06	11.24	11.51	11.24	5676
1713821340	11.35	0.1	0.89	11.25	11.47	11.25	1336
1713562200	11.25	-0.44	-3.76	11.69	11.69	11.25	4530
1713475800	11.69	-0.01	-0.09	11.8	11.93	11.67	3059
1713389400	11.7	-0.34	-2.82	12.05	12.05	11.7	7478
1713302940	12.04	0.25	2.12	11.79	12.06	11.76	11965
1713216600	11.79	-0.12	-1.01	11.91	12.17	11.79	49927
1712957400	11.91	-0.14	-1.16	12.19	12.19	11.89	7660
1712870940	12.05	0.26	2.21	11.7	12.05	11.65	3813
1712784540	11.79	0.06	0.51	11.73	11.8	11.72	1425
1712698140	11.73	-0.06	-0.51	11.65	11.76	11.62	3002
1712611740	11.79	-0.08	-0.67	11.87	11.87	11.74	43008
1712352600	11.87	0.17	1.45	11.73	11.93	11.55	4026
1712266140	11.7	-0.17	-1.43	12.01	12.04	11.7	5287
1712179740	11.87	-0.1	-0.84	11.9	12.01	11.83	8664
1712093400	11.97	0.07	0.59	11.98	11.98	11.75	89370
1712006940	11.9	0.02	0.17	11.88	12.06	11.8	10007
1711661400	11.88	0.07	0.59	11.71	11.9	11.71	6194
1711574940	11.81	0.03	0.25	11.81	11.82	11.72	6609
1711488540	11.78	-0.07	-0.59	11.79	11.93	11.78	5514
1711402140	11.85	-0.08	-0.67	11.77	11.93	11.77	3354
1711143000	11.93	0.06	0.51	11.87	11.98	11.79	1869
1711056600	11.87	0.05	0.42	11.85	11.98	11.85	4867
1710970200	11.82	-0.03	-0.25	11.85	11.85	11.74	768
1710883740	11.85	0.11	0.94	11.8	11.85	11.64	1979
1710797400	11.74	0.12	1.03	11.74	11.85	11.74	3235
1710538200	11.62	-0.13	-1.11	11.75	11.75	11.59	11773
1710451740	11.75	-0.02	-0.17	11.72	11.82	11.7	5690
1710365400	11.77	-0.1	-0.84	11.76	11.98	11.72	7295
1710278940	11.87	0.2	1.71	11.67	11.88	11.58	4068
1710192600	11.67	-0.06	-0.51	11.74	11.82	11.6	4458
1709933400	11.73	-0.1	-0.85	11.71	12.03	11.71	4892
1709847000	11.83	0.2	1.72	11.66	11.84	11.64	1290
1709760540	11.63	0.1	0.87	11.44	11.71	11.44	3828
1709674200	11.53	-0.27	-2.29	11.89	11.89	11.47	11264
1709587740	11.8	0	0.00	11.8	11.89	11.64	2844
1709328600	11.8	0.19	1.64	11.41	11.87	11.41	84023
1709242200	11.61	0.12	1.04	11.42	11.64	11.42	5375
1709155800	11.49	0	0.00	11.35	11.58	11.35	1762
1709069400	11.49	-0.09	-0.78	11.58	11.58	11.41	4235
1708983000	11.58	0.02	0.17	11.56	11.69	11.56	64426
1708723800	11.56	0.03	0.26	11.61	11.69	11.45	728
1708637400	11.53	0.46	4.16	11.04	11.53	11.04	7762
1708550940	11.07	-0.1	-0.90	11.09	11.2	11.03	4043
1708464600	11.17	-0.33	-2.87	11.26	11.48	11.09	4215
1708378200	11.5	0.07	0.61	11.43	11.59	11.31	475
1708119000	11.43	-0.09	-0.78	11.61	11.61	11.43	3175
1708032600	11.52	0.22	1.95	11.41	11.65	11.39	5197
1707946200	11.3	-0.36	-3.09	11.68	11.7	11.3	31380
1707514200	11.66	0.09	0.78	11.69	11.69	11.5	1289
1707427800	11.57	0.13	1.14	11.44	11.61	11.37	19495
1707341400	11.44	0.17	1.51	11.18	11.46	11.18	4024
1707255000	11.27	-0.11	-0.97	11.47	11.47	11.22	241
1707168600	11.38	0.04	0.35	11.22	11.42	11.17	1411
1706909400	11.34	0.25	2.25	11.09	11.36	11.09	5875
1706822940	11.09	0.04	0.36	11.18	11.18	11.02	3294
1706736600	11.05	-0.23	-2.04	11.28	11.37	11.05	3052
1706650200	11.28	-0.09	-0.79	11.37	11.45	11.23	5912

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