śro, 22 sty 2025, 23:22 CET, NY 17:22, Londyn 22:22, Tokio 7:22, ^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 84 | First | Previous | Next 25 | Last
M9SV.UK
MARKET ACCESS STOXX CHINA A MINIMUM VARIANCE INDEX ETF
Open:
120.58		High/Low:
120.58
120.58		Last:
120.58		Change:
-1.27
(-1.04%)
Date:
Jan 22
17:45:00		52W High/Low:
138.21
92.56		Prev.:
121.85		52W Change:
+29.02
(+31.70%)
Volume:
Turnover:
No. Trades:
MACG.UK
ISHARES CONSERVATIVE PORTFOLIO ETF
Open:
5.2220		High/Low:
5.2335
5.2220		Last:
5.2335		Change:
+0.0575
(+1.11%)
Date:
Jan 22
15:34:33		52W High/Low:
5.4310
4.8935		Prev.:
5.1760		52W Change:
+0.3130
(+6.36%)
Volume:
10		Turnover:
31		No. Trades:
3
MAGG.UK
ISHARES GROWTH PORTFOLIO ETF
Open:
7.2920		High/Low:
7.3290
7.2920		Last:
7.3090		Change:
-0.0010
(-0.01%)
Date:
Jan 22
17:19:11		52W High/Low:
7.3290 R
6.0190		Prev.:
7.3100		52W Change:
+1.2640
(+20.91%)
Volume:
10.9k		Turnover:
79.4k		No. Trades:
41
MAGI.UK
SPDR MORNINGSTAR MULTI-ASSET GLOBAL INFRASTRUCTURE ETF
Open:
33.820		High/Low:
33.820
33.675		Last:
33.675		Change:
-0.035
(-0.10%)
Date:
Jan 22
16:05:05		52W High/Low:
35.920
31.650		Prev.:
33.710		52W Change:
+1.055
(+3.23%)
Volume:
1.56k		Turnover:
51.5k		No. Trades:
7
MAMG.UK
ISHARES MODERATE PORTFOLIO ETF
Open:
6.2900		High/Low:
6.3420
6.2900		Last:
6.3205		Change:
+0.0905
(+1.45%)
Date:
Jan 22
16:55:10		52W High/Low:
6.3840
5.5740		Prev.:
6.2300		52W Change:
+0.7315
(+13.09%)
Volume:
8.33k		Turnover:
52.4k		No. Trades:
38
MAYB.UK
FIRST TRUST VEST US EQUITY MODERATE BUFFER ETF MAY
Open:
2831.50		High/Low:
2833.50
2831.50		Last:
2833.00		Change:
+10.75
(+0.38%)
Date:
Jan 22
14:21:08		52W High/Low:
2847.75
2482.00		Prev.:
2822.25		52W Change:
+308.50
(+12.22%)
Volume:
1.79k		Turnover:
2.54m		No. Trades:
2
MCHN.UK
INVESCO MSCI CHINA ALL SHARES STOCK CONNECT ETF
Open:
24.1600		High/Low:
24.3100
24.1600		Last:
24.2150		Change:
-0.1125
(-0.46%)
Date:
Jan 22
17:28:45		52W High/Low:
30.0600
18.8400		Prev.:
24.3275		52W Change:
+5.2540
(+27.71%)
Volume:
364		Turnover:
8.81k		No. Trades:
4
MCHS.UK
INVESCO MSCI CHINA ALL SHARES STOCK CONNECT ETF
Open:
1960.0		High/Low:
1966.0
1959.0		Last:
1966.0		Change:
-5.4
(-0.27%)
Date:
Jan 22
09:57:21		52W High/Low:
2282.0
1491.2		Prev.:
1971.4		52W Change:
+474.8
(+31.84%)
Volume:
420		Turnover:
823k		No. Trades:
2
MCHT.UK
INVESCO MSCI CHINA TECHNOLOGY ALL SHARES STOCK CONNECT ETF
Open:
24.3750		High/Low:
24.3750
24.3750		Last:
24.3750		Change:
-0.1300
(-0.53%)
Date:
Jan 22
17:45:00		52W High/Low:
29.3000
17.1720		Prev.:
24.5050		52W Change:
+6.6140
(+37.24%)
Volume:
Turnover:
No. Trades:
MCTS.UK
INVESCO MSCI CHINA TECHNOLOGY ALL SHARES STOCK CONNECT ETF
Open:
1973.00		High/Low:
1978.70
1973.00		Last:
1978.70		Change:
-22.30
(-1.11%)
Date:
Jan 22
10:00:07		52W High/Low:
2235.50
1358.10		Prev.:
2001.00		52W Change:
+581.40
(+41.61%)
Volume:
1.06k		Turnover:
1.07m		No. Trades:
2
MDBG.UK
UBS LUX FUND SOLUTIONS SUSTAINABLE DEVELOPMENT BANK BONDS ETF
Open:
1038.8		High/Low:
1038.8
1034.0		Last:
1034.6		Change:
-0.6
(-0.06%)
Date:
Jan 22
17:16:43		52W High/Low:
1055.2
1007.0		Prev.:
1035.2		52W Change:
-1.6
(-0.15%)
Volume:
22.8k		Turnover:
6.11m		No. Trades:
12
MDBU.UK
UBS LUX FUND SOLUTIONS SUSTAINABLE DEVELOPMENT BANK BONDS ETF
Open:
870.40		High/Low:
871.90
870.40		Last:
871.90		Change:
-0.60
(-0.07%)
Date:
Jan 22
17:35:21		52W High/Low:
880.25
811.95		Prev.:
872.50		52W Change:
+35.90
(+4.29%)
Volume:
1.49k		Turnover:
1.08m		No. Trades:
4
MESR.UK
UBS LUX FUND SOLUTIONS MSCI EUROPE SOCIALLY RESPONSIBLE ETF
Open:
1394.1		High/Low:
1394.1
1394.1		Last:
1394.1		Change:
+13.1
(+0.95%)
Date:
Jan 22
17:45:00		52W High/Low:
1394.1 R
1291.4		Prev.:
1381.0		52W Change:
+102.7
(+7.95%)
Volume:
Turnover:
No. Trades:
METE.UK
FRANKLIN AI METAVERSE AND BLOCKCHAIN ETF
Open:
45.5700		High/Low:
45.5700
45.2150		Last:
45.2875		Change:
+0.7200
(+1.62%)
Date:
Jan 22
16:36:53		52W High/Low:
45.6800
32.1300		Prev.:
44.5675		52W Change:
+12.4450
(+37.89%)
Volume:
115		Turnover:
5.24k		No. Trades:
2
METG.UK
ISHARES ESSENTIAL METALS PRODUCERS ETF
Open:
4.07500		High/Low:
4.07500
4.07400		Last:
4.07400		Change:
-0.03000
(-0.73%)
Date:
Jan 22
17:20:20		52W High/Low:
4.94725
3.49075		Prev.:
4.10400		52W Change:
+0.30400
(+8.06%)
Volume:
4.91k		Turnover:
20k		No. Trades:
1
METL.UK
FIRST TRUST INDXX FUTURE ECONOMY METALS ETF
Open:
20.025		High/Low:
20.025
20.025		Last:
20.025		Change:
-0.155
(-0.77%)
Date:
Jan 22
17:45:00		52W High/Low:
26.278
18.888		Prev.:
20.180		52W Change:
-0.350
(-1.72%)
Volume:
Turnover:
No. Trades:
METU.UK
FRANKLIN AI METAVERSE AND BLOCKCHAIN ETF
Open:
36.5950		High/Low:
36.7700
36.5950		Last:
36.7700		Change:
+0.5875
(+1.62%)
Date:
Jan 22
17:01:22		52W High/Low:
36.7700 R
25.2825		Prev.:
36.1825		52W Change:
+10.9575
(+42.45%)
Volume:
33		Turnover:
1.22k		No. Trades:
6
MEUD.UK
AMUNDI STOXX EUROPE 600 ETF
Open:
20845.0		High/Low:
20955.0
20840.0		Last:
20882.5		Change:
+80.0
(+0.38%)
Date:
Jan 22
17:30:00		52W High/Low:
20955.0 R
18326.0		Prev.:
20802.5		52W Change:
+2480.5
(+13.48%)
Volume:
118k		Turnover:
97m		No. Trades:
78
MEUG.UK
AMUNDI MSCI EUROPE II ETF
Open:
16299.00		High/Low:
16299.00
16299.00		Last:
16299.00		Change:
+70.00
(+0.43%)
Date:
Jan 22
17:45:00		52W High/Low:
16299.00 R
14369.00		Prev.:
16229.00		52W Change:
+1884.00
(+13.07%)
Volume:
Turnover:
No. Trades:
MEUH.UK
AMUNDI STOXX EUROPE 600 ETF
Open:
20.5700		High/Low:
20.5925
20.5650		Last:
20.5925		Change:
+0.0650
(+0.32%)
Date:
Jan 22
09:05:47		52W High/Low:
20.5925 R
19.2040		Prev.:
20.5275		52W Change:
+1.3415
(+6.97%)
Volume:
771		Turnover:
15.9k		No. Trades:
3
MEUS.UK
AMUNDI STOXX EUROPE 600 ETF
Open:
256.750		High/Low:
258.650
256.700		Last:
257.225		Change:
+0.900
(+0.35%)
Date:
Jan 22
17:29:26		52W High/Low:
274.850
232.375		Prev.:
256.325		52W Change:
+23.100
(+9.87%)
Volume:
7.44k		Turnover:
1.9m		No. Trades:
134
MEXP.UK
FINAMEX MEXICO S& P/BMV INT UMS SOVEREIGN BOND 5-10Y ETF
Open:
552.95		High/Low:
552.95
552.95		Last:
552.95		Change:
+1.20
(+0.22%)
Date:
Jan 22
17:45:00		52W High/Low:
556.30
522.95		Prev.:
551.75		52W Change:
+20.95
(+3.94%)
Volume:
Turnover:
No. Trades:
MEXS.UK
FINAMEX MEXICO S& P/BMV INT UMS SOVEREIGN BOND 5-10Y ETF
Open:
6.7790		High/Low:
6.8125
6.7790		Last:
6.8125		Change:
+0.0160
(+0.24%)
Date:
Jan 22
09:12:01		52W High/Low:
7.1830
6.5910		Prev.:
6.7965		52W Change:
+0.0480
(+0.71%)
Volume:
32.3k		Turnover:
219k		No. Trades:
1
MFDD.UK
AMUNDI MSCI EMU ESG CTB NET ZERO AMBITION ETF
Open:
167.98000		High/Low:
167.98000
167.98000		Last:
167.98000		Change:
+0.83000
(+0.50%)
Date:
Jan 22
17:45:00		52W High/Low:
168.41000
146.89000		Prev.:
167.15000		52W Change:
+20.48000
(+13.88%)
Volume:
Turnover:
No. Trades:
MFEX.UK
AMUNDI MSCI EMU ETF
Open:
55.140		High/Low:
55.140
55.140		Last:
55.140		Change:
+0.280
(+0.51%)
Date:
Jan 22
17:45:00		52W High/Low:
56.055
49.045		Prev.:
54.860		52W Change:
+5.915
(+12.02%)
Volume:
83.6k		Turnover:
No. Trades:
1 - 25 from 84 | 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