śro, 22 sty 2025, 23:15 CET, NY 17:15, Londyn 22:15, Tokio 7:15, ^SPX +0.61%
 Symbol np: ^SPX   
 Symbol np: ^SPX   
Login i hasło     zapisz  
▼ Quotes  
 UK ETFsFavorites - Recent 
Date: Last Session | 2025-01-22 | 2025-01-21 | 2025-01-20 | 2025-01-19 | 2025-01-18
Tickers: All | 1 | 3 | 5 | A | B | C | D | E | F | G | H | I | J | K | L | M | N | O | P | Q | R | S | T | U | V | W | X | Y
View: Short | OHLC | Small Charts | Big Charts | Rates of Return < 1Y | Rates of Return >= 1Y | 52 Week Extremes | Ticker Rank | Indicators | News
Indices: Yes | No    Group: Yes | No    Name: Short | Full    Untraded: Yes | No    Only Intraday: Yes | No   Support Favorites: Yes | No
Range: 1d | 3d | 5d | 10d | 1m | 3m | 5m | 1y | 2y | 3y | 5y | 10y | 20y | 30y | 50y | 100y | Max    Type: Candle | Bar | Line | P&F    Type: Linear | Log
Sort: Symbol | Name | Date | Change | 52W Change | Prev. | Open | High | Low | Last | Volume | Turnover | No. Trades | 1Y High | 1Y Low
AQ
ON | OFF
1 - 25 from 75 | First | Previous | Next 25 | Last
D26A.UK
ISHARES IBONDS DEC 2026 TERM $ ETF
Open:
108.08		High/Low:
108.74
108.08		Last:
108.61		Change:
+0.04
(+0.04%)
Date:
Jan 22
17:25:37		52W High/Low:
109.28
103.04		Prev.:
108.57		52W Change:
+5.29
(+5.12%)
Volume:
3.84k		Turnover:
163k		No. Trades:
36
D26G.UK
ISHARES IBONDS DEC 2026 TERM $ ETF
Open:
5.0460		High/Low:
5.0460
5.0460		Last:
5.0460		Change:
-0.0010
(-0.02%)
Date:
Jan 22
17:45:00		52W High/Low:
5.1330
4.9890		Prev.:
5.0470		52W Change:
+0.0360
(+0.72%)
Volume:
Turnover:
No. Trades:
D28A.UK
ISHARES IBONDS DEC 2028 TERM $ ETF
Open:
108.54		High/Low:
108.74
108.54		Last:
108.59		Change:
-0.12
(-0.11%)
Date:
Jan 22
16:34:35		52W High/Low:
110.18
102.52		Prev.:
108.71		52W Change:
+4.68
(+4.50%)
Volume:
2.65k		Turnover:
297k		No. Trades:
9
D28G.UK
ISHARES IBONDS DEC 2028 TERM $ ETF
Open:
5.0380		High/Low:
5.0380
5.0380		Last:
5.0380		Change:
-0.0015
(-0.03%)
Date:
Jan 22
17:45:00		52W High/Low:
5.2020
4.9630		Prev.:
5.0395		52W Change:
+0.0408
(+0.82%)
Volume:
Turnover:
No. Trades:
DAGB.UK
VANECK CRYPTO AND BLOCKCHAIN INNOVATORS ETF
Open:
9.5030		High/Low:
9.6280
9.2670		Last:
9.3390		Change:
-0.0660
(-0.70%)
Date:
Jan 22
17:29:38		52W High/Low:
11.0640
3.7915		Prev.:
9.4050		52W Change:
+5.3370
(+133.36%)
Volume:
179k		Turnover:
1.64m		No. Trades:
441
DAPP.UK
VANECK CRYPTO AND BLOCKCHAIN INNOVATORS ETF
Open:
11.798		High/Low:
11.842
11.440		Last:
11.572		Change:
-0.058
(-0.50%)
Date:
Jan 22
17:35:04		52W High/Low:
14.216
4.815		Prev.:
11.630		52W Change:
+6.426
(+124.87%)
Volume:
11.4k		Turnover:
194k		No. Trades:
81
DAXX.UK
AMUNDI DAX III ETF
Open:
16516.00		High/Low:
16516.00
16496.00		Last:
16500.00		Change:
+163.00
(+1.00%)
Date:
Jan 22
16:06:29		52W High/Low:
16516.00 R
12982.00		Prev.:
16337.00		52W Change:
+3317.00
(+25.16%)
Volume:
1.2k		Turnover:
8.47m		No. Trades:
2
DBRC.UK
ISHARES BIC 50 ETF
Open:
20.1125		High/Low:
20.1125
20.1125		Last:
20.1125		Change:
-0.1000
(-0.49%)
Date:
Jan 22
17:45:00		52W High/Low:
24.8050
16.3250		Prev.:
20.2125		52W Change:
+3.9025
(+24.07%)
Volume:
Turnover:
No. Trades:
DDBG.UK
ISHARES USD DEVELOPMENT BANK BONDS ETF
Open:
4.52300		High/Low:
4.52300
4.51625		Last:
4.51625		Change:
-0.00325
(-0.07%)
Date:
Jan 22
16:01:04		52W High/Low:
4.68000
4.45650		Prev.:
4.51950		52W Change:
-0.00775
(-0.17%)
Volume:
664		Turnover:
3k		No. Trades:
3
DECQ.UK
FIRST TRUST VEST NASDAQ-100 MODERATE BUFFER ETF DECEMBER
Open:
1661.6		High/Low:
1661.6
1661.6		Last:
1661.6		Change:
+18.5
(+1.13%)
Date:
Jan 22
17:45:00		52W High/Low:
1662.8
1598.0		Prev.:
1643.1		52W Change:
+62.0
(+3.88%)
Volume:
Turnover:
No. Trades:
DEL2.UK
L&G DAX DAILY 2X LONG ETF
Open:
567.900		High/Low:
568.600
567.900		Last:
568.150		Change:
+11.350
(+2.04%)
Date:
Jan 22
16:35:39		52W High/Low:
568.600 R
376.325		Prev.:
556.800		52W Change:
+189.775
(+50.16%)
Volume:
83		Turnover:
42.6k		No. Trades:
4
DEM.UK
WISDOMTREE EMERGING MARKETS EQUITY INCOME ETF
Open:
1185.100		High/Low:
1185.100
1183.000		Last:
1183.000		Change:
+0.375
(+0.03%)
Date:
Jan 22
17:03:12		52W High/Low:
1246.000
1072.000		Prev.:
1182.625		52W Change:
+113.625
(+10.63%)
Volume:
29		Turnover:
34.4k		No. Trades:
1
DEMD.UK
WISDOMTREE EMERGING MARKETS EQUITY INCOME ETF
Open:
14.6461		High/Low:
14.6461
14.5550		Last:
14.5550		Change:
+0.0025
(+0.02%)
Date:
Jan 22
13:37:54		52W High/Low:
16.2350
13.6050		Prev.:
14.5525		52W Change:
+0.9200
(+6.75%)
Volume:
249		Turnover:
3.65k		No. Trades:
2
DEMR.UK
WISDOMTREE EMERGING MARKETS EQUITY INCOME ETF
Open:
26.475		High/Low:
26.475
26.475		Last:
26.475		Change:
+0.025
(+0.09%)
Date:
Jan 22
17:45:00		52W High/Low:
28.720
23.530		Prev.:
26.450		52W Change:
+2.975
(+12.66%)
Volume:
3		Turnover:
No. Trades:
DEMS.UK
WISDOMTREE EMERGING MARKETS EQUITY INCOME ETF
Open:
2125.00		High/Low:
2149.50
2125.00		Last:
2149.50		Change:
-1.00
(-0.05%)
Date:
Jan 22
09:04:31		52W High/Low:
2182.50
1858.00		Prev.:
2150.50		52W Change:
+302.75
(+16.39%)
Volume:
310		Turnover:
453k		No. Trades:
1
DES2.UK
L&G DAX DAILY 2X SHORT ETF
Open:
0.81600		High/Low:
0.82085
0.81600		Last:
0.82085		Change:
-0.01690
(-2.02%)
Date:
Jan 22
16:00:42		52W High/Low:
1.26240
0.81600 R		Prev.:
0.83775		52W Change:
-0.43425
(-34.60%)
Volume:
9.6k		Turnover:
7.74k		No. Trades:
7
DFE.UK
WISDOMTREE EUROPE SMALLCAP DIVIDEND ETF
Open:
1567.0		High/Low:
1567.0
1558.3		Last:
1558.3		Change:
+0.1
(+0.01%)
Date:
Jan 22
13:17:06		52W High/Low:
1710.8
1493.2		Prev.:
1558.2		52W Change:
+48.6
(+3.22%)
Volume:
1.04k		Turnover:
1.57k		No. Trades:
1
DFEA.UK
WISDOMTREE EUROPE SMALLCAP DIVIDEND ETF
Open:
20.0250		High/Low:
20.0500
20.0110		Last:
20.0110		Change:
-0.0240
(-0.12%)
Date:
Jan 22
16:48:25		52W High/Low:
20.9700
18.2520		Prev.:
20.0350		52W Change:
+1.7520
(+9.60%)
Volume:
404		Turnover:
8.1k		No. Trades:
4
DFEE.UK
WISDOMTREE EUROPE SMALLCAP DIVIDEND ETF
Open:
18.425		High/Low:
18.425
18.425		Last:
18.425		Change:
-0.011
(-0.06%)
Date:
Jan 22
17:45:00		52W High/Low:
20.145
17.436		Prev.:
18.436		52W Change:
+0.801
(+4.54%)
Volume:
Turnover:
No. Trades:
DFEP.UK
WISDOMTREE EUROPE SMALLCAP DIVIDEND ETF
Open:
1692.4		High/Low:
1692.4
1692.4		Last:
1692.4		Change:
+1.4
(+0.08%)
Date:
Jan 22
17:45:00		52W High/Low:
1800.2
1554.3		Prev.:
1691.0		52W Change:
+129.6
(+8.29%)
Volume:
3		Turnover:
No. Trades:
DFNG.UK
VANECK DEFENSE ETF
Open:
32.0000		High/Low:
32.1400
31.9600		Last:
32.1400		Change:
+0.2800
(+0.88%)
Date:
Jan 22
17:35:00		52W High/Low:
32.1400 R
19.9900		Prev.:
31.8600		52W Change:
+11.7745
(+57.82%)
Volume:
29.7k		Turnover:
928k		No. Trades:
179
DFNS.UK
VANECK DEFENSE ETF
Open:
39.4500		High/Low:
39.6150
39.4450		Last:
39.5900		Change:
+0.2950
(+0.75%)
Date:
Jan 22
17:35:24		52W High/Low:
40.6250
25.4750		Prev.:
39.2950		52W Change:
+13.4725
(+51.58%)
Volume:
69k		Turnover:
2.43m		No. Trades:
178
DFNX.UK
INVESCO DEFENCE INNOVATION ETF
Open:
467.200		High/Low:
467.200
463.750		Last:
463.750		Change:
0.000
(0.00%)
Date:
Jan 22
09:28:16		52W High/Low:
467.200 R
411.300		Prev.:
463.750		52W Change:
+50.750
(+12.29%)
Volume:
1.38k		Turnover:
46.7k		No. Trades:
1
DGIT.UK
ISHARES DIGITALISATION ETF
Open:
875.500		High/Low:
878.000
874.750		Last:
877.000		Change:
+10.500
(+1.21%)
Date:
Jan 22
17:13:05		52W High/Low:
878.000 R
651.000		Prev.:
866.500		52W Change:
+199.625
(+29.47%)
Volume:
15.4k		Turnover:
8.17m		No. Trades:
11
DGRA.UK
WISDOMTREE US QUALITY DIVIDEND GROWTH ETF
Open:
48.890		High/Low:
49.050
48.890		Last:
49.000		Change:
+0.395
(+0.81%)
Date:
Jan 22
17:35:08		52W High/Low:
50.130
40.975		Prev.:
48.605		52W Change:
+7.855
(+19.09%)
Volume:
18.4k		Turnover:
869k		No. Trades:
69
1 - 25 from 75 | First | Previous | Next 25 | Last
On Stooq
Market Stat, Ticker Rank, Economic Calendar, HTML5 Charts
Most Viewed Groups Quote

Help - For webmasters - RSS - Advertisement - Terms of service - Privacy [settings] - Stooq - Android App - Earth: CO2 CH4 Temp.

Infront provides LSE, LSE Intl, Nasdaq, NYSE, NYSE MKT, WSE, bonds and currencies quotes. Barchart provides commodities quotes. CoinAPI provides cryptocurrencies quotes. 1Forge provides currencies quotes. mojeFundusze.pl provides TFI and UFK quotes.

© 2000-2025 Stooq