3x Dis Historical Data - DIS3 | ADVFN

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

Get Started

Home
Investing
ETFs
UK
LSE
3x Dis (DIS3)
3x Dis (DIS3) Historical

3x Dis (DIS3)

0.23305

-0.00275

( -1.17% )

Updated: 05:10:20

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
1721406600	0.2358	-0.01325	-5.32	0.2401	0.2632	0.2246	119157
1721320200	0.24905	0.00445	1.82	0.2506	0.27375	0.2376	21794
1721233800	0.2446	-0.0074	-2.94	0.2526	0.2744	0.2446	18066
1721147400	0.252	0.00835	3.43	0.2424	0.25585	0.2424	9054
1721061000	0.24365	-0.00485	-1.95	0.2491	0.2742	0.2343	828386
1720801800	0.2485	0.00305	1.24	0.2413	0.2726	0.23845	64364
1720715400	0.24545	0.0016	0.66	0.244	0.25395	0.23485	32225
1720629000	0.24385	0.0017	0.70	0.2584	0.2648499	0.2349	66973
1720542600	0.24215	-0.0059	-2.38	0.2511	0.271	0.2391	59766
1720456200	0.24805	-0.00245	-0.98	0.2512	0.2781	0.2296	36133
1720197000	0.2505	-0.0038	-1.49	0.2551	0.2742	0.22725	19375
1720110600	0.2543	0	0.00	0.2549	0.2579	0.24365	4604
1720024200	0.2543	0.01085	4.46	0.2492	0.27715	0.2455	143011
1719937800	0.24345	-0.00985	-3.89	0.251	0.2771	0.24285	70501
1719851400	0.2533	-0.02505	-9.00	0.2761	0.2926	0.2462	27049
1719592200	0.27835	-0.0039	-1.38	0.29	0.29035	0.27835	14606
1719505800	0.28225	-0.0015	-0.53	0.2841	0.3145	0.2819999	39950
1719419400	0.28375	-0.00085	-0.30	0.2878	0.312	0.2814999	11973
1719333000	0.2846	-0.00445	-1.54	0.2867	0.32235	0.28345	34675
1719246600	0.2890499	0.0011499	0.40	0.3016	0.3199	0.2776	59689
1718987400	0.2879	0.0105	3.79	0.2881	0.2948	0.2827	36329
1718901000	0.2774	-0.0041	-1.46	0.2771	0.29925	0.2562999	22466
1718814600	0.2814999	0	0.00	0.2814999	0.2814999	0.2814999	10
1718728200	0.2814999	0.0005499	0.20	0.2834	0.30305	0.2542499	131891
1718641800	0.28095	0.01445	5.42	0.2723	0.3	0.2575	12950
1718382600	0.2665	-0.00445	-1.64	0.2693999	0.2945	0.2485	6779
1718296200	0.27095	-0.0083	-2.97	0.2779	0.3032	0.26955	99615
1718209800	0.27925	-0.01285	-4.40	0.2781	0.3115	0.2742	65002
1718123400	0.2921	0.0077	2.71	0.2938	0.3212999	0.2890499	17659
1718037000	0.2844	0.0002	0.07	0.29	0.3038	0.25685	90930
1717777800	0.2842	0.00285	1.01	0.2743	0.29275	0.2572	42555
1717691400	0.28135	-0.00405	-1.42	0.2844	0.2908	0.25715	25425
1717605000	0.2854	-0.0065	-2.23	0.3019	0.308	0.2594	21359
1717518600	0.2919	-0.00785	-2.62	0.2888	0.31385	0.2666	24065
1717432200	0.29975	0.0012	0.40	0.3106	0.3378	0.27295	1044
1717173000	0.29855	0.01295	4.53	0.2791	0.3135	0.2791	35251
1717086600	0.2856	0.00225	0.79	0.2769	0.30765	0.27315	6262
1717000200	0.28335	-0.00965	-3.29	0.2899	0.30835	0.28225	55885
1716913800	0.293	0.0055	1.91	0.2909	0.309	0.2807	20791
1716568200	0.2875	-0.00045	-0.16	0.2821	0.3128	0.27975	22354
1716481800	0.28795	-0.0198	-6.43	0.3016	0.3323999	0.28015	66383
1716395400	0.30775	0.00435	1.43	0.2983	0.31	0.29825	8569
1716309000	0.3034	0.00385	1.29	0.2984	0.3309	0.2972	8358
1716222600	0.29955	-0.00235	-0.78	0.3043	0.3368	0.29765	22740
1715963400	0.3019	-0.00415	-1.36	0.3038	0.3134	0.30055	8386
1715877000	0.30605	0.01035	3.50	0.3006	0.30905	0.29775	31293
1715790600	0.2957	-0.0261	-8.11	0.3251	0.3464	0.2861	72804
1715704200	0.3217999	-0.00695	-2.11	0.327	0.3753	0.3162499	6368
1715617800	0.32875	0.0027	0.83	0.3074	0.3348	0.3074	37267
1715358600	0.32605	0.0017	0.52	0.3326	0.34475	0.32115	63680
1715272200	0.32435	-0.003	-0.92	0.3215	0.375	0.31495	13225
1715185800	0.3273499	0.0076499	2.39	0.3206	0.36355	0.3118	75844
1715099400	0.3197	-0.0956	-23.02	0.462	0.53565	0.31495	158214
1714753800	0.4153	0.0172	4.32	0.4109999	0.48015	0.40855	3000
1714667400	0.3981	0.00165	0.42	0.3891	0.4588	0.3847	13234
1714581000	0.39645	-0.00225	-0.56	0.3868	0.45615	0.3868	3500
1714494600	0.3987	-0.0158	-3.81	0.3965	0.40315	0.3933	1500
1714408200	0.4145	0.00695	1.71	0.4134	0.47705	0.3698	27200
1714149000	0.40755	0.0036001	0.89	0.4109999	0.41715	0.34385	5139
1714062600	0.4039499	-0.01915	-4.53	0.4195	0.42785	0.3404499	29930
1713976200	0.4231	0.0025	0.59	0.4334	0.47985	0.3671	5014
1713889800	0.4206	0.0117	2.86	0.4174	0.42125	0.4174	400
1713803400	0.4089	0.00455	1.13	0.3956	0.4725	0.35685	52416

Abbott Capital Private E...

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