Ucits Etfs Plc Historical Data - SMOT | ADVFN

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

Get Started

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

Ucits Etfs Plc (SMOT)

21.88

-0.305

(-1.37%)

Closed December 25 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
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
1733331300	22.74	-0.04	-0.18	22.74	22.74	22.74	100
1733244900	22.78	-0.01	-0.04	22.78	22.78	22.78	464
1733158500	22.79	0.11	0.46	22.79	22.79	22.79	15
1732899300	22.685	0.07	0.33	22.685	22.685	22.685	50
1732812900	22.61	0	0.00	22.61	22.61	22.61	0
1732726500	22.61	-0.19	-0.83	22.77	22.79	22.61	3071
1732640100	22.8	0.05	0.24	22.88	22.95	22.8	2407
1732553700	22.745	0.73	3.34	22.745	22.745	22.745	50
1732294500	22.01	0	0.00	22.01	22.01	22.01	0
1732208100	22.01	0	0.00	22.01	22.01	22.01	0
1732121700	22.01	0	0.00	22.01	22.01	22.01	0
1732035300	22.01	0	0.00	22.01	22.01	22.01	0
1731948900	22.01	0	0.00	22.01	22.01	22.01	0
1731689700	22.01	0	0.00	22.01	22.01	22.01	0
1731603300	22.01	0	0.00	22.01	22.01	22.01	0
1731516900	22.01	-0.24	-1.08	22.01	22.01	22.01	10634
1731430500	22.25	0.02	0.09	22.25	22.25	22.25	10689
1731344100	22.23	0.4	1.83	22.16	22.23	22.16	1190
1731084900	21.83	0.07	0.34	21.83	21.83	21.83	55
1730998500	21.755	0.84	4.04	21.765	21.915	21.715	4000
1730912100	20.91	0	0.00	20.91	20.91	20.91	0
1730825700	20.91	0	0.00	20.91	20.91	20.91	0
1730739300	20.91	0	0.00	20.91	20.91	20.91	0
1730480100	20.91	0	0.00	20.91	20.91	20.91	0
1730393700	20.91	0	0.00	20.91	20.91	20.91	0
1730307300	20.91	0	0.00	20.91	20.91	20.91	0
1730220900	20.91	0.14	0.67	20.91	20.91	20.91	340
1730134500	20.77	-0.12	-0.57	20.94	20.94	20.77	2400
1729871700	20.89	0.17	0.82	20.89	20.89	20.89	400
1729785300	20.72	0	0.00	20.72	20.72	20.72	0
1729698900	20.72	0	0.00	20.72	20.72	20.72	0
1729612500	20.72	0.47	2.32	20.77	20.77	20.72	550
1729526100	20.25	0	0.00	20.25	20.25	20.25	0
1729266900	20.25	0	0.00	20.25	20.25	20.25	0
1729180500	20.25	0	0.00	20.25	20.25	20.25	0
1729094100	20.25	0	0.00	20.25	20.25	20.25	0
1729007700	20.25	0	0.00	20.25	20.25	20.25	0
1728921300	20.25	0	0.00	20.25	20.25	20.25	0
1728662100	20.25	0	0.00	20.25	20.25	20.25	0
1728575700	20.25	0	0.00	20.25	20.25	20.25	0
1728489300	20.25	0	0.00	20.25	20.25	20.25	0
1728402900	20.25	0	0.00	20.25	20.25	20.25	0
1728316500	20.25	0	0.00	20.25	20.25	20.25	0
1728057300	20.25	0.05	0.22	20.3	20.305	20.25	5444
1727970900	20.205	0	0.00	20.205	20.205	20.205	0
1727884500	20.205	0	0.00	20.205	20.205	20.205	0
1727798100	20.205	0	0.00	20.205	20.205	20.205	0
1727711700	20.205	0	0.00	20.205	20.205	20.205	0
1727452500	20.205	0.22	1.08	20.205	20.205	20.205	700
1727366100	19.99	0	0.00	19.99	19.99	19.99	0
1727279700	19.99	0	0.00	19.99	19.99	19.99	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