Ubsetf Jpnusa Historical Data - UC65 | ADVFN

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

Get Started

Home
Investing
ETFs
UK
LSE
Ubsetf Jpnusa (UC65)
Ubsetf Jpnusa (UC65) Historical

Ubsetf Jpnusa (UC65)

54.925

0.37

(0.68%)

Closed July 28 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
1722011400	54.925	0.37	0.68	54.51	54.97	54.51	6000
1721925000	54.555	-1.17	-2.09	54.72	54.72	53.91	34395
1721838600	55.72	-0.65	-1.14	55.9	55.9	55.72	3846
1721752200	56.365	0.05	0.08	56.365	56.365	56.365	0
1721665800	56.32	0.11	0.20	56.32	56.32	56.32	0
1721406600	56.21	-0.63	-1.10	56.21	56.21	56.21	0
1721320200	56.835	-0.63	-1.09	56.835	56.835	56.835	0
1721233800	57.46	0	0.00	57.46	57.46	57.46	0
1721147400	57.46	0.15	0.25	57.23	57.46	57.23	7692
1721061000	57.315	-0.06	-0.10	57.32	57.32	57.315	292
1720801800	57.375	0.12	0.21	57.07	57.38	57.07	376
1720715400	57.255	0.14	0.25	57.29	57.29	57.255	188
1720629000	57.115	1.03	1.83	57.115	57.115	57.115	0
1720542600	56.09	0.03	0.05	56.09	56.09	56.09	0
1720456200	56.06	-0.04	-0.06	56.06	56.06	56.06	0
1720197000	56.095	-0.12	-0.21	55.96	56.095	55.96	1635
1720110600	56.215	0.57	1.02	56.215	56.215	56.215	0
1720024200	55.65	0.49	0.90	55.65	55.65	55.65	0
1719937800	55.155	0.74	1.36	55.02	55.155	55.02	376
1719851400	54.415	-0.55	-0.99	54.415	54.415	54.415	0
1719592200	54.96	0.68	1.25	54.96	54.96	54.96	0
1719505800	54.28	0.2	0.38	54.28	54.28	54.28	0
1719419400	54.075	-0.09	-0.16	53.99	54.075	53.98	2038
1719333000	54.16	0.56	1.04	54.16	54.16	54.16	0
1719246600	53.605	0.59	1.11	53.605	53.605	53.605	0
1718987400	53.015	-0.37	-0.68	53.015	53.015	53.015	0
1718901000	53.38	0.03	0.06	53.38	53.38	53.38	0
1718814600	53.35	-0.02	-0.04	53.35	53.35	53.35	976
1718728200	53.37	0.16	0.31	53.37	53.44	53.28	40479
1718641800	53.205	-0.64	-1.18	53.205	53.205	53.205	0
1718382600	53.84	0.03	0.06	53.68	53.84	53.68	2000
1718296200	53.81	-1.46	-2.63	54.12	54.12	53.8	9650
1718209800	55.265	0.66	1.22	54.54	55.265	54.5	2752
1718123400	54.6	-0.66	-1.19	54.73	54.73	54.6	2000
1718037000	55.255	0.39	0.70	55.255	55.255	55.255	0
1717777800	54.87	-0.23	-0.42	54.87	54.87	54.87	0
1717691400	55.1	0.12	0.22	55.1	55.1	55.1	0
1717605000	54.98	-0.28	-0.51	54.98	54.98	54.98	0
1717518600	55.26	-0.08	-0.14	55.25	55.39	55.25	2564
1717432200	55.34	0.69	1.25	55.16	55.34	55.16	2000
1717173000	54.655	0.38	0.71	54.655	54.655	54.655	0
1717086600	54.27	0.51	0.95	53.97	54.27	53.97	6
1717000200	53.76	-1.15	-2.09	53.76	53.76	53.76	0
1716913800	54.905	0.39	0.72	54.905	54.905	54.905	0
1716568200	54.515	0.32	0.59	54.515	54.515	54.515	0
1716481800	54.195	-0.09	-0.16	54.76	54.77	54.15	21846
1716395400	54.28	-0.57	-1.03	54.32	54.32	54.28	1628
1716309000	54.845	-0.36	-0.64	54.845	54.845	54.845	0
1716222600	55.2	0.48	0.87	55.2	55.2	55.2	0
1715963400	54.725	0.03	0.05	54.74	54.74	54.725	2000
1715877000	54.695	-0.14	-0.26	54.695	54.695	54.695	0
1715790600	54.835	0.76	1.41	54.31	54.835	54.31	1849
1715704200	54.075	0.2	0.36	54.075	54.075	54.075	0
1715617800	53.88	-0.24	-0.43	54.03	54.06	53.88	9950
1715358600	54.115	-0.08	-0.15	54.27	54.27	54.115	1987
1715272200	54.195	0.11	0.20	54.195	54.195	54.195	0
1715185800	54.085	-0.86	-1.56	54.085	54.085	54.085	0
1715099400	54.94	0.06	0.11	54.94	54.94	54.94	0
1714753800	54.88	0.55	1.00	54.88	54.88	54.88	0
1714667400	54.335	0.77	1.44	54.335	54.335	54.335	0
1714581000	53.565	-0.3	-0.55	53.39	53.565	53.39	13270
1714494600	53.86	0.06	0.11	54.26	54.26	53.86	188
1714408200	53.8	0.54	1.01	54.24	54.26	53.8	1530

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