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

Get Started

Home
Investing
ETFs
UK
LSE
Actbeta-usd-acc (GSLC)
Actbeta-usd-acc (GSLC) Historical

GSLC Actbeta-usd-acc

73.54

-0.46 (-0.62%)

Jun 07 2024 - Closed

Delayed by 15 minutes

GSLC Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 07 2024	73.54	-0.46	-0.62%	73.61	74.485	71.915	683
Jun 06 2024	74.00	0.78	1.07%	73.42	74.00	72.35	97
Jun 05 2024	73.22	0.83	1.15%	73.22	73.22	73.22	2
Jun 04 2024	72.39	-0.11	-0.15%	72.39	72.39	72.39	0
Jun 03 2024	72.50	0.86	1.20%	72.50	72.50	72.50	0
May 31 2024	71.64	-0.62	-0.86%	71.64	71.64	71.64	0
May 30 2024	72.26	-0.30	-0.41%	72.26	72.26	72.26	0
May 29 2024	72.555	-0.60	-0.82%	72.48	72.585	72.295	337
May 28 2024	73.155	-0.05	-0.06%	73.10	73.275	72.86	35
May 24 2024	73.20	-0.04	-0.05%	72.96	73.20	72.67	6
May 23 2024	73.235	-0.06	-0.08%	73.43	73.975	72.90	105
May 22 2024	73.29	0.03	0.03%	73.09	73.42	73.09	2,664
May 21 2024	73.265	-0.12	-0.16%	72.96	73.38	72.925	301
May 20 2024	73.38	0.44	0.60%	73.38	73.38	73.38	0
May 17 2024	72.945	-0.33	-0.44%	72.945	72.945	72.945	0
May 16 2024	73.27	0.33	0.45%	73.17	73.675	72.93	2,130
May 15 2024	72.945	0.91	1.27%	72.78	73.06	72.53	148
May 14 2024	72.03	0.06	0.08%	71.76	72.47	71.335	51
May 13 2024	71.975	0.02	0.03%	71.975	71.975	71.975	0
May 10 2024	71.95	0.20	0.29%	72.13	72.36	71.785	570
May 09 2024	71.745	0.33	0.46%	71.30	71.84	71.13	559
May 08 2024	71.415	-0.14	-0.19%	71.36	71.62	70.975	500
May 07 2024	71.55	1.06	1.50%	71.50	72.095	71.17	1,191
May 03 2024	70.49	1.02	1.48%	70.49	70.49	70.49	0
May 02 2024	69.465	0.22	0.31%	69.465	69.465	69.465	0
May 01 2024	69.25	-0.85	-1.21%	69.18	69.775	68.99	11
Apr 30 2024	70.095	-0.38	-0.54%	70.80	70.845	69.97	9
Apr 29 2024	70.475	0.13	0.18%	70.475	70.475	70.475	1
Apr 26 2024	70.345	1.16	1.67%	69.98	70.63	69.965	185
Apr 25 2024	69.19	-0.78	-1.11%	69.13	69.25	68.83	501
Apr 24 2024	69.965	-0.04	-0.05%	70.14	70.255	69.895	245
Apr 23 2024	70.00	1.27	1.85%	69.59	70.225	69.32	1,651
Apr 22 2024	68.73	-0.29	-0.42%	69.06	69.125	68.73	1,876
Apr 19 2024	69.02	-0.74	-1.05%	69.02	69.02	69.02	0
Apr 18 2024	69.755	0.28	0.41%	69.755	69.755	69.755	0
Apr 17 2024	69.47	-0.33	-0.47%	69.63	70.43	69.46	5,095
Apr 16 2024	69.80	-1.03	-1.45%	69.63	69.90	69.495	1,502
Apr 15 2024	70.83	-0.23	-0.32%	71.01	71.045	70.54	2,295
Apr 12 2024	71.06	-0.08	-0.11%	71.06	71.06	71.06	0
Apr 11 2024	71.135	-0.19	-0.27%	70.80	71.605	70.795	183
Apr 10 2024	71.325	-0.24	-0.33%	72.04	72.22	70.75	2,302
Apr 09 2024	71.56	-0.52	-0.72%	72.03	72.435	71.13	1,592
Apr 08 2024	72.08	0.17	0.24%	72.08	72.35	71.755	58
Apr 05 2024	71.905	-0.64	-0.88%	71.54	72.14	70.97	889
Apr 04 2024	72.54	0.28	0.39%	72.54	72.54	72.54	0
Apr 03 2024	72.26	0.43	0.59%	71.90	72.54	71.485	120
Apr 02 2024	71.835	-0.94	-1.28%	71.74	72.045	71.545	1,826
Mar 28 2024	72.77	0.52	0.72%	72.77	72.77	72.77	6,685
Mar 27 2024	72.25	-0.26	-0.36%	72.25	72.25	72.25	0
Mar 26 2024	72.51	0.19	0.26%	72.51	72.81	72.085	9
Mar 25 2024	72.32	-0.17	-0.23%	72.32	72.32	72.32	0
Mar 22 2024	72.49	-0.36	-0.49%	72.49	72.49	72.49	0
Mar 21 2024	72.845	1.13	1.58%	72.845	72.845	72.845	261
Mar 20 2024	71.715	0.31	0.44%	71.715	71.715	71.715	2
Mar 19 2024	71.40	-0.03	-0.04%	71.15	71.725	70.50	3,540
Mar 18 2024	71.43	0.64	0.90%	71.43	71.43	71.43	0
Mar 15 2024	70.795	-0.55	-0.76%	70.795	70.795	70.795	0
Mar 14 2024	71.34	-0.07	-0.10%	71.34	71.34	71.34	0
Mar 13 2024	71.41	0.00	0.00%	71.41	71.41	71.41	2
Mar 12 2024	71.41	0.71	1.00%	71.41	71.41	71.41	0
Mar 11 2024	70.70	-0.70	-0.98%	71.01	71.05	70.45	8

Actbeta-usd-acc

WisdomTree Cybersecurity...

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