pon, 8 gru 2025, 14:43 CET, NY 8:43, Londyn 13:43, Tokio 22:43, WIG20 +0.39%
 Symbol np: ^SPX   
 Symbol np: ^SPX   
Login i hasło     zapisz  
▼ Quotes  
 UK ETFsFavorites - Recent 
Date: Last Session | 2025-12-08 | 2025-12-07 | 2025-12-06 | 2025-12-05 | 2025-12-04
Tickers: All | 0 | 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 91 | First | Previous | Next 25 | Last
D26A.UK
ISHARES IBONDS DEC 2026 TERM $ ETF
Open:
113.30		High/Low:
113.48
113.22		Last:
113.46		Change:
+0.11
(+0.10%)
Date:
Dec 8
13:24:54		52W High/Low:
113.92
107.42		Prev.:
113.35		52W Change:
+5.18
(+4.78%)
Volume:
684		Turnover:
77.5k		No. Trades:
8
D26G.UK
ISHARES IBONDS DEC 2026 TERM $ ETF
Open:
5.07400		High/Low:
5.07900
5.07400		Last:
5.07600		Change:

Date:
Dec 5
17:27:30		52W High/Low:
5.10100
5.01900		Prev.:
52W Change:
-0.01500
(-0.29%)
Volume:
Turnover:
No. Trades:
D28A.UK
ISHARES IBONDS DEC 2028 TERM $ ETF
Open:
115.660		High/Low:
115.660
115.420		Last:
115.480		Change:
+0.060
(+0.05%)
Date:
Dec 8
13:25:19		52W High/Low:
116.080
107.840		Prev.:
115.420		52W Change:
+6.270
(+5.74%)
Volume:
383		Turnover:
44.2k		No. Trades:
5
D28G.UK
ISHARES IBONDS DEC 2028 TERM $ ETF
Open:
5.1649		High/Low:
5.1657
5.1590		Last:
5.1590		Change:

Date:
Dec 5
17:28:30		52W High/Low:
5.1870
5.0030		Prev.:
52W Change:
+0.0435
(+0.85%)
Volume:
Turnover:
No. Trades:
DAGB.UK
VANECK CRYPTO AND BLOCKCHAIN INNOVATORS ETF
Open:
10.27600		High/Low:
10.31600
10.26200		Last:
10.30400		Change:
+0.24800
(+2.47%)
Date:
Dec 8
12:11:12		52W High/Low:
14.56800
4.14550		Prev.:
10.05600		52W Change:
+0.02300
(+0.22%)
Volume:
20.5k		Turnover:
211k		No. Trades:
52
DAPP.UK
VANECK CRYPTO AND BLOCKCHAIN INNOVATORS ETF
Open:
13.7160		High/Low:
13.7440
13.6440		Last:
13.6740		Change:
+0.2220
(+1.65%)
Date:
Dec 8
13:40:35		52W High/Low:
19.3640
5.3000		Prev.:
13.4520		52W Change:
+0.5380
(+4.10%)
Volume:
5.35k		Turnover:
73.3k		No. Trades:
37
DAXX.UK
AMUNDI DAX II
Open:
19202.0		High/Low:
19268.0
19202.0		Last:
19268.0		Change:
+89.0
(+0.46%)
Date:
Dec 8
14:21:14		52W High/Low:
19700.0
15040.0		Prev.:
19179.0		52W Change:
+3802.0
(+24.58%)
Volume:
1.2k		Turnover:
23m		No. Trades:
5
DBMF.UK
IMGP DBI MANAGED FUTURES FUND R USD ETF
Open:
116.40		High/Low:
116.54
116.22		Last:
116.22		Change:

Date:
Dec 5
16:09:45		52W High/Low:
117.50
100.16		Prev.:
52W Change:
+15.15
(+14.99%)
Volume:
Turnover:
No. Trades:
DBMG.UK
IMGP DBI MANAGED FUTURES FUND R USD ETF
Open:
8735.0		High/Low:
8735.0
8705.5		Last:
8705.5		Change:

Date:
Dec 5
17:09:45		52W High/Low:
8873.0
7457.0		Prev.:
52W Change:
+1105.5
(+14.55%)
Volume:
Turnover:
No. Trades:
DBRC.UK
ISHARES BIC 50 ETF
Open:
26.300		High/Low:
26.300
26.260		Last:
26.260		Change:
-0.310
(-1.17%)
Date:
Dec 8
10:35:56		52W High/Low:
28.800
18.910		Prev.:
26.570		52W Change:
+4.468
(+20.50%)
Volume:
240		Turnover:
6.3k		No. Trades:
2
DDGC.UK
GLBLTRGTVAL ETF
Open:
25.6350		High/Low:
25.6750
25.6125		Last:
25.6125		Change:

Date:
Dec 5
09:36:45		52W High/Low:
25.6750 R
24.2700		Prev.:
52W Change:
+0.7275
(+2.92%)
Volume:
Turnover:
No. Trades:
DDGT.UK
GLBLCOREEQ ETF
Open:
26.0300		High/Low:
26.0550
26.0300		Last:
26.0550		Change:

Date:
Dec 5
15:37:45		52W High/Low:
26.0550 R
24.3775		Prev.:
52W Change:
+1.2100
(+4.87%)
Volume:
Turnover:
No. Trades:
DEAM.UK
INVESCO MDAX ETF
Open:
57.1050		High/Low:
57.1050
57.1050		Last:
57.1050		Change:

Date:
Dec 5
17:30:00		52W High/Low:
61.4700
51.9300		Prev.:
52W Change:
+5.1750
(+9.97%)
Volume:
Turnover:
No. Trades:
DECQ.UK
FIRST TRUST VEST NASDAQ-100 MODERATE BUFFER ETF DECEMBER
Open:
1696.59		High/Low:
1708.59
1696.59		Last:
1704.69		Change:

Date:
Dec 5
16:16:45		52W High/Low:
1721.60
16.99		Prev.:
52W Change:
+101.09
(+6.30%)
Volume:
Turnover:
No. Trades:
DEFE.UK
AMUNDI STOXX EUROPE DEFENSE ETF
Open:
4.76475		High/Low:
4.76475
4.76475		Last:
4.76475		Change:

Date:
Dec 5
17:30:00		52W High/Low:
5.58600
4.58900		Prev.:
52W Change:
+0.03175
(+0.67%)
Volume:
Turnover:
No. Trades:
DEFS.UK
AMUNDI STOXX EUROPE DEFENSE ETF
Open:
6.3720		High/Low:
6.4530
6.3720		Last:
6.4530		Change:
+0.1040
(+1.64%)
Date:
Dec 8
14:24:22		52W High/Low:
7.5240
6.0680		Prev.:
6.3490		52W Change:
+0.1820
(+2.90%)
Volume:
1.87k		Turnover:
12.1k		No. Trades:
5
DEFV.UK
SPDR S&P EUROPE DEFENSE VISION ETF
Open:
11.182		High/Low:
11.182
11.019		Last:
11.019		Change:

Date:
Dec 5
09:00:30		52W High/Low:
13.076
10.480		Prev.:
52W Change:
-0.511
(-4.43%)
Volume:
Turnover:
No. Trades:
DEL2.UK
L&G DAX DAILY 2X LONG ETF
Open:
665.200		High/Low:
675.000
665.000		Last:
670.650		Change:

Date:
Dec 5
17:20:00		52W High/Low:
725.200
450.000		Prev.:
52W Change:
+144.450
(+27.45%)
Volume:
Turnover:
No. Trades:
DEM.UK
WISDOMTREE EMERGING MARKETS EQUITY INCOME ETF
Open:
1259.500		High/Low:
1260.750
1252.410		Last:
1253.120		Change:

Date:
Dec 5
16:21:45		52W High/Low:
1272.250
1031.750		Prev.:
52W Change:
+90.120
(+7.75%)
Volume:
Turnover:
No. Trades:
DEMD.UK
WISDOMTREE EMERGING MARKETS EQUITY INCOME ETF
Open:
16.8400		High/Low:
16.8400
16.6900		Last:
16.6900		Change:

Date:
Dec 5
17:29:45		52W High/Low:
16.9900
13.2350		Prev.:
52W Change:
+1.8550
(+12.50%)
Volume:
Turnover:
No. Trades:
DEMR.UK
WISDOMTREE EMERGING MARKETS EQUITY INCOME ETF
Open:
31.430		High/Low:
31.430
31.430		Last:
31.430		Change:
-0.130
(-0.41%)
Date:
Dec 8
11:10:34		52W High/Low:
31.850
24.195		Prev.:
31.560		52W Change:
+4.275
(+15.74%)
Volume:
1		Turnover:
31		No. Trades:
1
DEMS.UK
WISDOMTREE EMERGING MARKETS EQUITY INCOME ETF
Open:
2335.50		High/Low:
2335.50
2335.50		Last:
2335.50		Change:
-33.75
(-1.42%)
Date:
Dec 8
09:00:31		52W High/Low:
2411.50
1918.50		Prev.:
2369.25		52W Change:
+212.25
(+10.00%)
Volume:
4		Turnover:
9.34k		No. Trades:
1
DES2.UK
L&G DAX DAILY 2X SHORT ETF
Open:
0.62140		High/Low:
0.62140
0.62140		Last:
0.62140		Change:
+0.00065
(+0.10%)
Date:
Dec 8
09:52:07		52W High/Low:
0.97520
0.58590		Prev.:
0.62075		52W Change:
-0.26775
(-30.11%)
Volume:
4.5k		Turnover:
2.8k		No. Trades:
1
DFE.UK
WISDOMTREE EUROPE SMALLCAP DIVIDEND ETF
Open:
1766.00		High/Low:
1766.00
1766.00		Last:
1766.00		Change:
+14.50
(+0.83%)
Date:
Dec 8
09:00:31		52W High/Low:
1777.20
1399.20		Prev.:
1751.50		52W Change:
+214.90
(+13.85%)
Volume:
2		Turnover:
3.53k		No. Trades:
1
DFEA.UK
WISDOMTREE EUROPE SMALLCAP DIVIDEND ETF
Open:
22.6500		High/Low:
22.6500
22.6500		Last:
22.6500		Change:
+0.0275
(+0.12%)
Date:
Dec 8
11:56:36		52W High/Low:
23.0450
17.9200		Prev.:
22.6225		52W Change:
+2.5400
(+12.63%)
Volume:
445		Turnover:
10.1k		No. Trades:
1
1 - 25 from 91 | First | Previous | Next 25 | Last
On Stooq
Market Stat, Ticker Rank, Economic Calendar, HTML5 Charts
Related Groups Quote
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