Ucits Etfs Plc Historical Data - SMOT | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
ETFs
Italy
BIT
Ucits Etfs Plc (SMOT)
Ucits Etfs Plc (SMOT) Historical

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
1741107300	21.01	-1.18	-5.30	21.485	21.485	21.01	187
1741020900	22.185	0	0.00	22.185	22.185	22.185	0
1740761700	22.185	0	0.00	22.185	22.185	22.185	0
1740675300	22.185	0	0.00	22.185	22.185	22.185	0
1740588900	22.185	0	0.00	22.185	22.185	22.185	0
1740502500	22.185	0	0.00	22.185	22.185	22.185	0
1740416100	22.185	-0.29	-1.29	22.18	22.185	22.18	148
1740156900	22.475	-0.21	-0.90	22.625	22.625	22.475	173
1740070500	22.68	-0.13	-0.57	22.67	22.68	22.67	570
1739984100	22.81	0.12	0.53	22.81	22.81	22.81	400
1739897700	22.69	0.15	0.67	22.69	22.69	22.69	7
1739811300	22.54	0	0.00	22.54	22.54	22.54	0
1739552100	22.54	0	0.00	22.54	22.54	22.54	0
1739465700	22.54	0	0.00	22.54	22.54	22.54	0
1739379300	22.54	0	0.00	22.54	22.54	22.54	0
1739292900	22.54	-0.24	-1.05	22.56	22.56	22.54	471
1739206500	22.78	-0.01	-0.02	22.78	22.78	22.78	80
1738947300	22.785	0.07	0.29	22.785	22.785	22.785	44
1738860900	22.72	0.07	0.33	22.755	22.77	22.72	883
1738774500	22.645	0	0.00	22.645	22.645	22.645	0
1738688100	22.645	-0.2	-0.88	22.645	22.645	22.645	65
1738601700	22.845	0	0.00	22.845	22.845	22.845	0
1738342500	22.845	0	0.00	22.845	22.845	22.845	0
1738256100	22.845	0.14	0.62	22.66	22.845	22.66	630
1738169700	22.705	0	0.00	22.705	22.705	22.705	0
1738083300	22.705	0.39	1.75	22.705	22.705	22.705	134
1737996900	22.315	-0.07	-0.29	22.315	22.315	22.315	22
1737737700	22.38	-0.03	-0.13	22.38	22.38	22.38	89
1737651300	22.41	-0.09	-0.38	22.45	22.45	22.41	585
1737564900	22.495	-0.41	-1.79	22.46	22.51	22.45	7226
1737478500	22.905	0.46	2.03	22.45	22.905	22.35	1544
1737392100	22.45	0.02	0.11	22.45	22.45	22.45	265
1737132900	22.425	0.22	0.97	22.425	22.425	22.425	140
1737046500	22.21	0.17	0.77	22.2	22.21	22.2	115
1736960100	22.04	0	0.00	22.04	22.04	22.04	0
1736873700	22.04	0.14	0.64	22.005	22.04	22.005	120
1736787300	21.9	0	0.00	21.9	21.9	21.9	0
1736528100	21.9	0	0.00	21.9	21.9	21.9	0
1736441700	21.9	0.07	0.34	21.88	21.9	21.88	216
1736355300	21.825	0	0.00	21.825	21.825	21.825	0
1736268900	21.825	0	0.00	21.825	21.825	21.825	0
1736182500	21.825	0	0.00	21.825	21.825	21.825	0
1735923300	21.825	-0.06	-0.25	21.785	21.825	21.785	73
1735836900	21.88	0	0.00	21.88	21.88	21.88	0
1735577700	21.88	0	0.00	21.88	21.88	21.88	0
1735318500	21.88	0	0.00	21.88	21.88	21.88	0
1734972900	21.88	-0.31	-1.37	21.88	21.88	21.88	225
1734713700	22.185	0	0.00	22.185	22.185	22.185	0
1734627300	22.185	0	0.00	22.185	22.185	22.185	0
1734540900	22.185	-0.18	-0.78	22.185	22.185	22.185	90
1734454500	22.36	0	0.00	22.36	22.36	22.36	0
1734368100	22.36	-0.18	-0.80	22.36	22.36	22.36	250
1734108900	22.54	0.02	0.09	22.54	22.54	22.54	25
1734022500	22.52	-0.02	-0.09	22.52	22.52	22.52	150
1733936100	22.54	0	0.00	22.54	22.54	22.54	0
1733849700	22.54	-0.06	-0.27	22.56	22.57	22.54	340
1733763300	22.6	-0.01	-0.02	22.6	22.6	22.6	66
1733504100	22.605	-0.14	-0.59	22.5	22.605	22.5	200
1733417700	22.74	0	0.00	22.74	22.74	22.74	0

Franklin Temp ICAV - Fra...

International Equity Alp...

Regency Centers

Xs&p500 Sh Sw $

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