Ft Tre Historical Data - TRE | ADVFN

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

Get Started

Home
Investing
ETFs
UK
LSE
Ft Tre (TRE)
Ft Tre (TRE) Historical

Ft Tre (TRE)

19.943

0.777

(4.05%)

Closed July 11 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
1720629000	19.166	0.21	1.10	19.246	19.246	19.166	4
1720542600	18.958	-0.06	-0.29	18.958	18.958	18.958	0
1720456200	19.013	0.06	0.30	19.013	19.013	19.013	0
1720197000	18.957	-0.02	-0.12	18.88	19.124	18.875	2316
1720110600	18.979	-0	-0.01	18.979	18.979	18.979	0
1720024200	18.981	0.1	0.53	19.034	19.192	18.98	750
1719937800	18.88	0.17	0.91	18.88	18.88	18.88	0
1719851400	18.709	-0.14	-0.74	18.858	18.886	18.69	459
1719592200	18.849	0.12	0.62	18.849	18.849	18.849	0
1719505800	18.732	0.04	0.21	18.778	18.791	18.409	1301
1719419400	18.692	0.01	0.04	18.696	18.919	18.646	765
1719333000	18.684	-0.35	-1.84	18.684	18.684	18.684	0
1719246600	19.034	0.36	1.92	19.034	19.034	19.034	0
1718987400	18.676	-0.01	-0.07	18.758	18.758	18.614	879
1718901000	18.69	0	0.02	18.69	18.69	18.69	0
1718814600	18.686	-0.16	-0.85	18.686	18.686	18.686	0
1718728200	18.847	0.09	0.47	18.847	18.847	18.847	0
1718641800	18.759	-0.09	-0.48	18.812	18.873	18.695	311
1718382600	18.85	-0.05	-0.28	18.85	18.85	18.85	0
1718296200	18.903	-0.28	-1.48	19.05	19.073	18.844	1670
1718209800	19.186	0.33	1.73	19.26	19.279	19.155	34
1718123400	18.86	0.07	0.39	18.888	18.888	18.841	86
1718037000	18.786	0.02	0.12	18.786	18.786	18.786	0
1717777800	18.763	-0.22	-1.13	18.763	18.763	18.763	0
1717691400	18.978	-0.15	-0.79	18.978	18.978	18.978	0
1717605000	19.13	0.09	0.49	19.05	19.13	19.001	8
1717518600	19.037	0.07	0.39	19.037	19.037	19.037	0
1717432200	18.963	0.09	0.47	18.963	18.963	18.963	0
1717173000	18.875	0.17	0.91	18.875	18.875	18.875	0
1717086600	18.704	0.28	1.53	18.63	18.864	18.63	960
1717000200	18.422	-0.23	-1.23	18.484	18.715	18.327	1401
1716913800	18.652	0.01	0.04	18.69	18.746	18.518	205
1716568200	18.645	-0.18	-0.97	18.645	18.645	18.645	0
1716481800	18.827	-0.31	-1.60	18.827	18.827	18.827	0
1716395400	19.134	0.05	0.27	19.134	19.134	19.134	109
1716309000	19.082	-0.17	-0.89	19.082	19.082	19.082	0
1716222600	19.253	0.02	0.09	19.253	19.253	19.253	0
1715963400	19.236	-0.18	-0.91	19.3	19.384	19.188	6260
1715877000	19.413	0.13	0.67	19.372	19.414	19.268	1300
1715790600	19.284	0.37	1.96	19.284	19.284	19.284	0
1715704200	18.914	0.18	0.97	18.938	18.987	18.913	345
1715617800	18.733	-0.01	-0.06	18.733	18.733	18.733	0
1715358600	18.745	0.01	0.05	18.804	18.851	18.709	1202
1715272200	18.736	0.28	1.50	18.696	18.756	18.696	1200
1715185800	18.459	-0.09	-0.48	18.346	18.46	18.318	1205
1715099400	18.548	0.12	0.65	18.484	18.549	18.484	331
1714753800	18.428	0.23	1.27	18.428	18.428	18.428	0
1714667400	18.197	0.15	0.82	18.197	18.197	18.197	0
1714581000	18.049	-0.16	-0.88	18.049	18.049	18.049	0
1714494600	18.21	-0.17	-0.92	18.234	18.378	18.137	1200
1714408200	18.38	0.06	0.31	18.362	18.518	18.285	1200
1714149000	18.323	0.05	0.26	18.372	18.484	18.277	1696
1714062600	18.276	-0.15	-0.81	18.16	18.294	18.122	1200
1713976200	18.426	-0.09	-0.49	18.472	18.529	18.385	1200
1713889800	18.517	0.23	1.29	18.428	18.622	18.34	1127
1713803400	18.282	0.04	0.20	18.284	18.399	18.193	1200
1713544200	18.246	-0.04	-0.22	18.206	18.36	18.116	4000
1713457800	18.286	-0.08	-0.41	18.286	18.286	18.286	0
1713371400	18.361	-0.32	-1.69	18.668	18.741	18.256	4521
1713285000	18.677	-0.32	-1.70	18.566	18.694	18.505	458
1713198600	19	-0.24	-1.23	19.288	19.315	18.985	500
1712939400	19.237	-0.05	-0.26	19.237	19.237	19.237	0
1712853000	19.288	-0.07	-0.35	19.288	19.288	19.288	0

Imagenetix (CE)

Leonteq Securities

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