Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
UK
LSE
Xdgs Social Fai (XDGS)
Xdgs Social Fai (XDGS) Historical

XDGS Xdgs Social Fai

32.80

0.44 (1.36%)

Aug 23 2024 - Closed

Delayed by 15 minutes

XDGS Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Aug 23 2024	32.80	0.44	1.36%	32.80	32.80	32.80	0
Aug 22 2024	32.36	-0.01	-0.03%	32.36	32.36	32.36	0
Aug 21 2024	32.37	0.16	0.50%	32.37	32.37	32.37	0
Aug 20 2024	32.21	-0.01	-0.04%	32.21	32.21	32.21	0
Aug 19 2024	32.2225	0.33	1.03%	32.2225	32.2225	32.2225	0
Aug 16 2024	31.8925	0.09	0.30%	31.8925	31.8925	31.8925	0
Aug 15 2024	31.7975	0.40	1.27%	31.7975	31.7975	31.7975	0
Aug 14 2024	31.40	0.28	0.90%	31.40	31.40	31.40	0
Aug 13 2024	31.12	0.31	1.01%	31.12	31.12	31.12	0
Aug 12 2024	30.81	-0.04	-0.13%	30.81	30.81	30.81	0
Aug 09 2024	30.85	0.17	0.55%	30.85	30.85	30.85	0
Aug 08 2024	30.68	-0.06	-0.19%	30.68	30.68	30.68	0
Aug 07 2024	30.7375	0.39	1.28%	30.7375	30.7375	30.7375	0
Aug 06 2024	30.35	-0.08	-0.27%	30.35	30.35	30.35	0
Aug 05 2024	30.4325	-0.26	-0.84%	30.4325	30.4325	30.4325	0
Aug 02 2024	30.69	-0.61	-1.94%	30.69	30.69	30.69	0
Aug 01 2024	31.2975	-0.45	-1.43%	31.2975	31.2975	31.2975	0
Jul 31 2024	31.75	0.29	0.91%	31.75	31.75	31.75	0
Jul 30 2024	31.465	0.00	0.00%	31.465	31.465	31.465	0
Jul 29 2024	31.465	-0.05	-0.16%	31.465	31.465	31.465	0
Jul 26 2024	31.515	0.10	0.32%	31.515	31.515	31.515	0
Jul 25 2024	31.415	-0.04	-0.11%	31.415	31.415	31.415	0
Jul 24 2024	31.45	-0.18	-0.58%	31.45	31.45	31.45	0
Jul 23 2024	31.6325	0.12	0.38%	31.6325	31.6325	31.6325	0
Jul 22 2024	31.5125	0.25	0.82%	31.5125	31.5125	31.5125	0
Jul 19 2024	31.2575	-0.31	-0.97%	31.2575	31.2575	31.2575	0
Jul 18 2024	31.565	-0.08	-0.26%	31.565	31.565	31.565	0
Jul 17 2024	31.6475	0.09	0.29%	31.6475	31.6475	31.6475	0
Jul 16 2024	31.5575	0.04	0.12%	31.5575	31.5575	31.5575	0
Jul 15 2024	31.52	-0.14	-0.43%	31.52	31.52	31.52	0
Jul 12 2024	31.655	0.41	1.30%	31.655	31.655	31.655	0
Jul 11 2024	31.25	0.35	1.14%	31.25	31.25	31.25	0
Jul 10 2024	30.8975	0.29	0.93%	30.8975	30.8975	30.8975	0
Jul 09 2024	30.6125	-0.11	-0.37%	30.6125	30.6125	30.6125	0
Jul 08 2024	30.725	0.04	0.13%	30.725	30.725	30.725	0
Jul 05 2024	30.685	-0.01	-0.02%	30.685	30.685	30.685	0
Jul 04 2024	30.6925	0.13	0.43%	30.6925	30.6925	30.6925	0
Jul 03 2024	30.5625	0.18	0.58%	30.5625	30.5625	30.5625	0
Jul 02 2024	30.385	-0.13	-0.41%	30.385	30.385	30.385	0
Jul 01 2024	30.51	0.08	0.25%	30.51	30.51	30.51	0
Jun 28 2024	30.435	0.06	0.21%	30.435	30.435	30.435	0
Jun 27 2024	30.37	-0.01	-0.03%	30.37	30.37	30.37	0
Jun 26 2024	30.38	-0.24	-0.78%	30.38	30.38	30.38	0
Jun 25 2024	30.6175	-0.20	-0.63%	30.6175	30.6175	30.6175	0
Jun 24 2024	30.8125	0.37	1.21%	30.8125	30.8125	30.8125	0
Jun 21 2024	30.445	-0.11	-0.35%	30.445	30.445	30.445	0
Jun 20 2024	30.5525	0.12	0.39%	30.5525	30.5525	30.5525	0
Jun 19 2024	30.435	-0.06	-0.19%	30.435	30.435	30.435	0
Jun 18 2024	30.4925	0.25	0.83%	30.4925	30.4925	30.4925	0
Jun 17 2024	30.2425	0.09	0.32%	30.2425	30.2425	30.2425	0
Jun 14 2024	30.1475	-0.21	-0.70%	30.1475	30.1475	30.1475	0
Jun 13 2024	30.36	-0.50	-1.63%	30.36	30.36	30.36	0
Jun 12 2024	30.8625	0.42	1.37%	30.8625	30.8625	30.8625	0
Jun 11 2024	30.445	-0.23	-0.75%	30.445	30.445	30.445	0
Jun 10 2024	30.675	-0.22	-0.72%	30.675	30.675	30.675	0
Jun 07 2024	30.8975	-0.18	-0.57%	30.8975	30.8975	30.8975	0
Jun 06 2024	31.075	0.11	0.36%	31.075	31.075	31.075	0
Jun 05 2024	30.965	0.04	0.12%	30.965	30.965	30.965	0
Jun 04 2024	30.9275	-0.12	-0.37%	30.9275	30.9275	30.9275	0
Jun 03 2024	31.0425	0.02	0.05%	31.0425	31.0425	31.0425	0
May 31 2024	31.0275	-0.10	-0.32%	31.0275	31.0275	31.0275	0
May 30 2024	31.1275	0.33	1.07%	31.1275	31.1275	31.1275	0
May 29 2024	30.7975	-0.39	-1.26%	30.7975	30.7975	30.7975	0
May 28 2024	31.19	0.02	0.05%	31.19	31.19	31.19	0
May 24 2024	31.175	0.01	0.03%	31.175	31.175	31.175	0

Xdgs Social Fai

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