Ubsetf Uboe Historical Data - UB0E | ADVFN

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

Get Started

Home
Investing
ETFs
UK
LSE
Ubsetf Uboe (UB0E)
Ubsetf Uboe (UB0E) Historical

Ubsetf Uboe (UB0E)

1,678.30

-6.40

(-0.38%)

Closed May 21 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
1716309000	1678.3	-6.4	-0.38	1678.3	1678.3	1678.3	0
1716222600	1684.7	5	0.30	1684.7	1684.7	1684.7	0
1715963400	1679.7	-3.6	-0.21	1679.7	1679.7	1679.7	0
1715877000	1683.3	-5.2	-0.31	1683.6	1684.6	1683.3	1016
1715790600	1688.5	8.1	0.48	1688.5	1688.5	1688.5	2802
1715704200	1680.4	3.5	0.21	1680.4	1680.4	1680.4	0
1715617800	1676.9	2	0.12	1675.2	1676.9	1675.2	728
1715358600	1674.9	8.6	0.52	1674.9	1674.9	1674.9	728
1715272200	1666.3	8.3	0.50	1666.3	1666.3	1666.3	0
1715185800	1658	6.4	0.39	1657.4	1658	1656.2	1112
1715099400	1651.6	31.4	1.94	1651.6	1651.6	1651.6	0
1714753800	1620.2	8.6	0.53	1628.8	1629.2	1620.2	3179
1714667400	1611.6	10.1	0.63	1611.6	1611.6	1611.6	0
1714581000	1601.5	-10.8	-0.67	1601.5	1601.5	1601.5	0
1714494600	1612.3	-17.6	-1.08	1628.8	1628.8	1612.3	1016
1714408200	1629.9	-1.6	-0.10	1629.9	1629.9	1629.9	0
1714149000	1631.5	22	1.37	1631.5	1631.5	1631.5	0
1714062600	1609.5	-13.6	-0.84	1609.5	1609.5	1609.5	0
1713976200	1623.1	-4.5	-0.28	1623.1	1623.1	1623.1	183
1713889800	1627.6	22.1	1.38	1627.6	1627.6	1627.6	10
1713803400	1605.5	10.5	0.66	1604	1605.5	1604	2734
1713544200	1595	-5.9	-0.37	1595	1595	1595	200
1713457800	1600.9	5.4	0.34	1600.9	1600.9	1600.9	0
1713371400	1595.5	2	0.13	1595.5	1595.5	1595.5	460
1713285000	1593.5	-20.1	-1.25	1593.5	1593.5	1593.5	0
1713198600	1613.6	4.7	0.29	1613.6	1613.6	1613.6	0
1712939400	1608.9	-3.4	-0.21	1623.4	1623.4	1608.9	906
1712853000	1612.3	-7.7	-0.48	1612.3	1612.3	1612.3	67
1712766600	1620	1.3	0.08	1620	1620	1620	60
1712680200	1618.7	-15.3	-0.94	1618.7	1618.7	1618.7	173
1712593800	1634	11.4	0.70	1634	1634	1634	0
1712334600	1622.6	-19.3	-1.18	1622.6	1622.6	1622.6	250
1712248200	1641.9	3.5	0.21	1641.9	1641.9	1641.9	0
1712161800	1638.4	7.6	0.47	1638.4	1638.4	1638.4	0
1712075400	1630.8	-13.7	-0.83	1630.8	1630.8	1630.8	2331
1711647000	1644.5	2.1	0.13	1644.5	1644.5	1644.5	0
1711560600	1642.4	5	0.31	1642.4	1642.4	1642.4	0
1711474200	1637.4	6.6	0.40	1637.4	1637.4	1637.4	0
1711387800	1630.8	3.2	0.20	1630.8	1630.8	1630.8	128
1711128600	1627.6	-2.3	-0.14	1627.6	1627.6	1627.6	0
1711042200	1629.9	17.2	1.07	1629.9	1629.9	1629.9	0
1710955800	1612.7	1.5	0.09	1612.7	1612.7	1612.7	41
1710869400	1611.2	6.7	0.42	1611.2	1611.2	1611.2	0
1710783000	1604.5	-3.9	-0.24	1604.5	1604.5	1604.5	0
1710523800	1608.4	2.3	0.14	1608.4	1608.4	1608.4	1008
1710437400	1606.1	-2.5	-0.16	1606.1	1606.1	1606.1	14
1710351000	1608.6	3.6	0.22	1608.6	1608.6	1608.6	0
1710264600	1605	16.5	1.04	1605	1605	1605	0
1710178200	1588.5	-8.5	-0.53	1588.5	1588.5	1588.5	0
1709919000	1597	-4.4	-0.27	1597	1597	1597	0
1709832600	1601.4	17.4	1.10	1601.4	1601.4	1601.4	0
1709746200	1584	7.2	0.46	1584	1584	1584	0
1709659800	1576.8	-3.9	-0.25	1576.8	1576.8	1576.8	0
1709573400	1580.7	3.7	0.23	1580.7	1580.7	1580.7	0
1709314200	1577	4.1	0.26	1571.6	1577	1571.6	4
1709227800	1572.9	0	0.00	1572.9	1572.9	1572.9	0
1709141400	1572.9	-2.8	-0.18	1572.9	1572.9	1572.9	0
1709055000	1575.7	6.1	0.39	1575.7	1575.7	1575.7	0
1708968600	1569.6	-2.9	-0.18	1569.6	1569.6	1569.6	2545
1708709400	1572.5	3.7	0.24	1572.5	1572.5	1572.5	0
1708623000	1568.8	23.2	1.50	1568.8	1568.8	1568.8	0

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