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

SMOT Ucits Etfs Plc

19.54

0.09 (0.46%)

Jul 24 2024 - Closed

Delayed by 15 minutes

SMOT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 23 2024	19.45	0.00	0.00%	19.45	19.45	19.45	0
Jul 22 2024	19.45	-0.45	-2.25%	19.50	19.52	19.20	7,800
Jul 19 2024	19.898	0.00	0.00%	19.898	19.898	19.898	0
Jul 18 2024	19.898	0.08	0.39%	19.898	19.898	19.898	95
Jul 17 2024	19.82	0.01	0.07%	19.82	19.82	19.82	11,680
Jul 16 2024	19.806	0.93	4.90%	19.80	19.806	19.80	362
Jul 15 2024	18.88	0.00	0.00%	18.88	18.88	18.88	0
Jul 12 2024	18.88	0.00	0.00%	18.88	18.88	18.88	0
Jul 11 2024	18.88	0.08	0.43%	18.89	18.89	18.88	500
Jul 10 2024	18.80	0.06	0.32%	18.80	18.80	18.80	900
Jul 09 2024	18.74	0.00	0.00%	18.74	18.74	18.74	0
Jul 08 2024	18.74	-0.28	-1.47%	18.74	18.74	18.74	97
Jul 05 2024	19.02	0.00	0.00%	19.02	19.02	19.02	0
Jul 04 2024	19.02	0.00	0.00%	19.02	19.02	19.02	0
Jul 03 2024	19.02	-0.02	-0.11%	19.02	19.02	19.02	200
Jul 02 2024	19.04	0.00	0.00%	19.04	19.04	19.04	0
Jul 01 2024	19.04	0.00	0.00%	19.04	19.04	19.04	0
Jun 28 2024	19.04	0.00	0.00%	19.04	19.04	19.04	0
Jun 27 2024	19.04	0.00	0.00%	19.04	19.04	19.04	0
Jun 26 2024	19.04	0.00	0.00%	19.04	19.04	19.04	0
Jun 25 2024	19.04	0.00	0.00%	19.04	19.04	19.04	0
Jun 24 2024	19.04	0.00	0.00%	19.04	19.04	19.04	0
Jun 21 2024	19.04	0.00	0.00%	19.04	19.04	19.04	0
Jun 20 2024	19.04	0.00	0.00%	19.04	19.04	19.04	0
Jun 19 2024	19.04	0.00	0.00%	19.04	19.04	19.04	0
Jun 18 2024	19.04	0.00	0.00%	19.04	19.04	19.04	0
Jun 17 2024	19.04	0.00	0.00%	19.04	19.04	19.04	0
Jun 14 2024	19.04	-0.13	-0.68%	19.04	19.04	19.04	76
Jun 13 2024	19.17	-0.01	-0.03%	19.17	19.17	19.17	10,709
Jun 12 2024	19.176	0.00	0.00%	19.176	19.176	19.176	0
Jun 11 2024	19.176	0.11	0.56%	19.176	19.176	19.176	150
Jun 10 2024	19.07	0.00	0.00%	19.07	19.07	19.07	0
Jun 07 2024	19.07	0.00	0.00%	19.07	19.07	19.07	0
Jun 06 2024	19.07	0.00	0.00%	19.07	19.07	19.07	0
Jun 05 2024	19.07	0.00	0.00%	19.07	19.07	19.07	0
Jun 04 2024	19.07	0.05	0.26%	19.07	19.07	19.07	270
Jun 03 2024	19.02	0.00	0.00%	19.02	19.02	19.02	0
May 31 2024	19.02	0.00	0.00%	19.02	19.02	19.02	0
May 30 2024	19.02	-0.21	-1.09%	19.02	19.02	19.02	100
May 29 2024	19.23	0.00	0.00%	19.23	19.23	19.23	0
May 28 2024	19.23	0.00	0.00%	19.23	19.23	19.23	0
May 27 2024	19.23	0.00	0.00%	19.23	19.23	19.23	0
May 24 2024	19.23	-0.03	-0.16%	19.23	19.23	19.23	260
May 23 2024	19.26	-0.17	-0.87%	19.34	19.34	19.26	718
May 22 2024	19.43	0.00	0.00%	19.43	19.43	19.43	0
May 21 2024	19.43	-0.13	-0.65%	19.43	19.43	19.43	100
May 20 2024	19.558	0.01	0.04%	19.54	19.558	19.54	1,500
May 17 2024	19.55	0.00	0.00%	19.55	19.55	19.55	56
May 16 2024	19.55	0.01	0.05%	19.55	19.55	19.55	1,000
May 15 2024	19.54	-0.02	-0.10%	19.54	19.54	19.54	1,000
May 14 2024	19.56	0.09	0.46%	19.52	19.56	19.52	2,050
May 13 2024	19.47	0.07	0.36%	19.47	19.47	19.47	2,000
May 10 2024	19.40	0.00	0.00%	19.40	19.40	19.40	0
May 09 2024	19.40	0.00	0.00%	19.40	19.40	19.40	0
May 08 2024	19.40	0.00	0.00%	19.40	19.40	19.40	0
May 07 2024	19.40	0.10	0.52%	19.458	19.46	19.40	3,400
May 06 2024	19.30	0.19	0.99%	19.298	19.30	19.298	760
May 03 2024	19.11	-0.08	-0.42%	19.11	19.11	19.11	73
May 02 2024	19.19	0.05	0.26%	19.19	19.19	19.19	1,000
Apr 30 2024	19.14	0.00	0.00%	19.14	19.14	19.14	0
Apr 29 2024	19.14	0.00	0.00%	19.14	19.14	19.14	0
Apr 26 2024	19.14	0.00	0.00%	19.14	19.14	19.14	0
Apr 25 2024	19.14	-0.31	-1.60%	19.23	19.23	19.14	219

Commercial Vehicle

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