Ve Bionic Etf More Historical Data - CYBG | ADVFN

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

Get Started

Home
Investing
ETFs
UK
LSE
Ve Bionic Etf (CYBG)
Ve Bionic Etf (CYBG) Historical

CYBG Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 26 2024	17.063	0.10	0.60%	17.22	17.22	17.061	1,300
Apr 25 2024	16.961	-0.42	-2.44%	17.056	17.056	16.961	105
Apr 24 2024	17.385	0.12	0.67%	17.47	17.47	17.355	138
Apr 23 2024	17.27	0.22	1.28%	17.356	17.356	17.236	1
Apr 22 2024	17.051	0.08	0.49%	17.051	17.051	17.051	0
Apr 19 2024	16.968	-0.08	-0.44%	17.076	17.076	16.957	219
Apr 18 2024	17.043	-0.03	-0.15%	17.043	17.043	17.043	0
Apr 17 2024	17.068	-0.17	-0.97%	17.068	17.068	17.068	0
Apr 16 2024	17.236	-0.15	-0.85%	17.236	17.236	17.236	0
Apr 15 2024	17.383	-0.10	-0.55%	17.518	17.518	17.376	14
Apr 12 2024	17.48	-0.09	-0.52%	17.74	17.74	17.36	1,373
Apr 11 2024	17.572	-0.01	-0.05%	17.572	17.572	17.572	0
Apr 10 2024	17.581	-0.03	-0.19%	17.668	17.668	17.564	12
Apr 09 2024	17.615	0.20	1.17%	17.698	17.698	17.576	5
Apr 08 2024	17.412	0.02	0.10%	17.546	17.546	17.412	5
Apr 05 2024	17.395	0.05	0.31%	17.446	17.446	17.337	30
Apr 04 2024	17.342	-0.06	-0.36%	17.342	17.342	17.342	0
Apr 03 2024	17.404	0.11	0.64%	17.404	17.404	17.404	0
Apr 02 2024	17.294	-0.35	-1.98%	17.366	17.366	17.269	1,597
Mar 28 2024	17.644	0.11	0.63%	17.728	17.728	17.476	3
Mar 27 2024	17.533	0.46	2.68%	17.533	17.533	17.533	0
Mar 26 2024	17.076	0.00	0.00%	17.076	17.076	17.076	0
Mar 25 2024	17.076	-0.01	-0.05%	17.076	17.076	17.076	0
Mar 22 2024	17.084	-0.15	-0.84%	17.154	17.154	17.059	17
Mar 21 2024	17.229	0.30	1.80%	17.229	17.229	17.229	0
Mar 20 2024	16.925	-0.09	-0.52%	17.296	17.335	16.912	51
Mar 19 2024	17.014	-0.06	-0.35%	17.014	17.014	17.014	0
Mar 18 2024	17.073	0.15	0.90%	17.073	17.073	17.073	0
Mar 15 2024	16.92	-0.16	-0.91%	17.018	17.018	16.896	140
Mar 14 2024	17.076	-0.21	-1.19%	17.076	17.076	17.076	0
Mar 13 2024	17.282	0.05	0.28%	17.282	17.282	17.282	0
Mar 12 2024	17.233	0.06	0.34%	17.233	17.233	17.233	0
Mar 11 2024	17.175	-0.03	-0.17%	17.175	17.175	17.175	0
Mar 08 2024	17.205	-0.07	-0.42%	17.205	17.205	17.205	0
Mar 07 2024	17.278	0.43	2.55%	17.336	17.336	17.23	10
Mar 06 2024	16.848	0.20	1.23%	16.848	16.848	16.848	0
Mar 05 2024	16.643	-0.08	-0.48%	16.643	16.643	16.643	18,046
Mar 04 2024	16.723	0.06	0.39%	16.723	16.723	16.723	0
Mar 01 2024	16.658	0.13	0.79%	16.658	16.658	16.658	0
Feb 29 2024	16.528	-0.10	-0.62%	16.528	16.528	16.528	0
Feb 28 2024	16.631	-0.23	-1.39%	16.704	16.704	16.599	266
Feb 27 2024	16.865	-0.03	-0.17%	16.865	16.865	16.865	0
Feb 26 2024	16.893	-0.23	-1.33%	16.893	16.893	16.893	0
Feb 23 2024	17.12	0.07	0.43%	17.182	17.182	17.074	3
Feb 22 2024	17.046	0.17	1.01%	17.046	17.046	17.046	0
Feb 21 2024	16.876	-0.10	-0.57%	16.876	16.876	16.876	0
Feb 20 2024	16.972	0.03	0.18%	16.972	16.972	16.972	0
Feb 19 2024	16.941	-0.10	-0.59%	16.941	16.941	16.941	0
Feb 16 2024	17.041	0.22	1.33%	17.09	17.09	16.994	250
Feb 15 2024	16.817	-0.05	-0.29%	16.97	16.97	16.817	107
Feb 14 2024	16.866	0.04	0.25%	16.866	16.866	16.866	0
Feb 13 2024	16.824	-0.05	-0.31%	16.86	16.86	16.767	1
Feb 12 2024	16.877	0.07	0.39%	16.964	16.964	16.873	78
Feb 09 2024	16.811	0.03	0.20%	16.811	16.811	16.811	0
Feb 08 2024	16.777	-0.28	-1.66%	17.134	17.134	16.775	15
Feb 07 2024	17.061	-0.02	-0.11%	17.20	17.20	17.061	61
Feb 06 2024	17.079	0.12	0.69%	17.15	17.15	17.055	13
Feb 05 2024	16.962	0.18	1.10%	17.01	17.01	16.921	124
Feb 02 2024	16.777	0.31	1.85%	16.777	16.777	16.777	0
Feb 01 2024	16.472	-0.14	-0.83%	16.582	16.582	16.472	11
Jan 31 2024	16.61	0.23	1.44%	16.71	16.71	16.608	127
Jan 30 2024	16.375	0.03	0.16%	16.474	16.474	16.375	20

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