Ve Circular Etf Historical Data - REUG | ADVFN

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

Get Started

Home
Investing
ETFs
UK
LSE
Ve Circular Etf (REUG)
Ve Circular Etf (REUG) Historical

Ve Circular Etf (REUG)

17.891

0.092

(0.52%)

Closed June 01 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1717173000	17.891	0.09	0.52	17.891	17.891	17.891	0
1717086600	17.799	0.11	0.61	17.799	17.799	17.799	0
1717000200	17.691	-0.27	-1.51	17.691	17.691	17.691	0
1716913800	17.963	-0.11	-0.63	18.09	18.109	17.884	3
1716568200	18.076	-0.1	-0.54	18.076	18.076	18.076	0
1716481800	18.174	-0.03	-0.16	18.208	18.208	18.12	32
1716395400	18.204	-0.05	-0.26	18.204	18.204	18.204	0
1716309000	18.252	-0.1	-0.53	18.252	18.252	18.252	0
1716222600	18.35	-0.01	-0.04	18.35	18.35	18.35	0
1715963400	18.358	0.01	0.04	18.358	18.358	18.358	0
1715877000	18.351	-0.04	-0.21	18.351	18.351	18.351	0
1715790600	18.389	-0.04	-0.21	18.554	18.554	18.259	133
1715704200	18.428	-0.02	-0.09	18.428	18.428	18.428	0
1715617800	18.445	-0.06	-0.31	18.706	18.706	18.34	229
1715358600	18.503	0.17	0.91	18.503	18.503	18.503	0
1715272200	18.336	0	0.02	18.474	18.474	18.336	2
1715185800	18.332	0.01	0.05	18.302	18.494	18.302	12
1715099400	18.322	0.26	1.46	18.332	18.376	18.116	1
1714753800	18.058	0.17	0.93	18.058	18.058	18.058	0
1714667400	17.892	0.13	0.74	17.688	17.965	17.688	506
1714581000	17.761	-0.09	-0.51	17.761	17.761	17.761	0
1714494600	17.852	-0.06	-0.34	17.916	17.916	17.836	224
1714408200	17.913	-0	-0.02	17.913	17.913	17.913	0
1714149000	17.916	0.15	0.85	17.916	17.916	17.916	0
1714062600	17.765	-0.19	-1.04	17.765	17.765	17.765	0
1713976200	17.952	-0.09	-0.49	17.952	17.952	17.952	0
1713889800	18.04	-0.14	-0.76	18.178	18.178	18.04	27
1713803400	18.178	0.15	0.85	18.214	18.214	18.127	400
1713544200	18.024	0.07	0.39	18.074	18.074	17.984	79
1713457800	17.954	-0.07	-0.40	18.078	18.078	17.954	5
1713371400	18.026	0.01	0.03	18.148	18.184	17.948	2
1713285000	18.02	-0.26	-1.40	18.202	18.202	17.865	389
1713198600	18.275	-0.01	-0.06	18.32	18.32	18.208	18
1712939400	18.286	0.03	0.18	18.364	18.364	18.272	28
1712853000	18.254	-0.09	-0.48	18.254	18.254	18.254	47
1712766600	18.342	0.04	0.22	18.418	18.418	18.321	285
1712680200	18.301	0	0.01	18.382	18.382	18.3	29
1712593800	18.299	0.09	0.49	18.424	18.466	18.154	281
1712334600	18.209	-0.2	-1.07	18.326	18.326	18.209	63
1712248200	18.406	0.2	1.08	18.316	18.496	18.116	1
1712161800	18.209	-0.09	-0.46	18.384	18.417	18.144	117
1712075400	18.294	-0.15	-0.80	18.348	18.348	18.248	447
1711647000	18.441	0.08	0.44	18.441	18.441	18.441	0
1711560600	18.361	0.22	1.22	18.361	18.361	18.361	0
1711474200	18.139	0	0.00	18.139	18.139	18.139	100
1711387800	18.139	-0.09	-0.51	18.278	18.278	18.139	115
1711128600	18.232	0.04	0.22	18.232	18.232	18.232	0
1711042200	18.192	0.23	1.26	18.192	18.192	18.192	0
1710955800	17.966	0.11	0.60	17.966	17.966	17.966	0
1710869400	17.859	0.05	0.30	17.928	17.928	17.848	1
1710783000	17.806	0.11	0.64	17.806	17.806	17.806	0
1710523800	17.693	0.01	0.04	17.84	17.84	17.693	119
1710437400	17.686	-0.05	-0.26	17.686	17.686	17.686	0
1710351000	17.732	0.07	0.39	17.732	17.732	17.732	4
1710264600	17.663	0.09	0.49	17.663	17.663	17.663	0
1710178200	17.576	0.02	0.10	17.674	17.674	17.574	45
1709919000	17.559	-0.11	-0.63	17.559	17.559	17.559	0
1709832600	17.671	0.27	1.57	17.671	17.671	17.671	0
1709746200	17.397	-0.04	-0.21	17.397	17.397	17.397	0
1709659800	17.434	-0.03	-0.15	17.434	17.434	17.434	0
1709573400	17.461	-0.1	-0.59	17.646	17.646	17.308	4
1709314200	17.565	0.03	0.15	17.65	17.65	17.565	246

Ve Circular Etf

APA Group Stapled Security (PK)

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