wto, 11 lis 2025, 0:01 CET, NY 18:01, Londyn 23:01, Tokio 8:01, ^SPX +1.54%
 Symbol np: ^SPX   
 Symbol np: ^SPX   
Login i hasło     zapisz  
▼ Quotes  
 UK ETFsFavorites - Recent 
Date: Last Session | 2025-11-11 | 2025-11-10 | 2025-11-09 | 2025-11-08 | 2025-11-07
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 235 | First | Previous | Next 25 | Last
S100.UK
INVESCO FTSE 100 ETF
Open:
10554.00		High/Low:
10554.00
10538.00		Last:
10538.00		Change:

Date:
Nov 10
09:42:05		52W High/Low:
10580.00
8123.00		Prev.:
52W Change:
+2031.50
(+23.88%)
Volume:
Turnover:
No. Trades:
S250.UK
INVESCO FTSE 250 ETF
Open:
19024.00		High/Low:
19122.00
19024.00		Last:
19062.00		Change:
+172.00
(+0.91%)
Date:
Nov 10
17:35:05		52W High/Low:
19666.00
14690.00		Prev.:
18890.00		52W Change:
+1652.00
(+9.49%)
Volume:
1.26k		Turnover:
23.9m		No. Trades:
58
S2P0.UK
ISHARES S&P 500 TOP 20 ETF
Open:
3.75650		High/Low:
3.78000
3.74000		Last:
3.75450		Change:
+0.04800
(+1.30%)
Date:
Nov 10
17:28:46		52W High/Low:
3.81750
3.70650		Prev.:
3.70650		52W Change:
-0.06300
(-1.65%)
Volume:
1.07m		Turnover:
4.02m		No. Trades:
339
S400.UK
INVESCO JPX-NIKKEI 400 ETF
Open:
18432.00		High/Low:
18432.00
18394.22		Last:
18396.00		Change:
+171.00
(+0.94%)
Date:
Nov 10
16:40:06		52W High/Low:
18524.00
13466.00		Prev.:
18225.00		52W Change:
+2929.00
(+18.94%)
Volume:
444		Turnover:
2.91m		No. Trades:
26
S5ED.UK
UBS S&P 500 ESG ELITE ETF
Open:
3426.50		High/Low:
3426.50
3426.50		Last:
3426.50		Change:
+51.75
(+1.53%)
Date:
Nov 10
17:45:00		52W High/Low:
3501.00
2630.25		Prev.:
3374.75		52W Change:
+393.00
(+12.96%)
Volume:
Turnover:
No. Trades:
S5EE.UK
UBS S&P 500 ESG ELITE ETF
Open:
1726.3		High/Low:
1726.3
1726.3		Last:
1726.3		Change:
+17.1
(+1.00%)
Date:
Nov 10
17:45:00		52W High/Low:
1764.1
1320.1		Prev.:
1709.2		52W Change:
+130.1
(+8.15%)
Volume:
3		Turnover:
No. Trades:
4
S5EG.UK
UBS S&P 500 ESG ELITE ETF
Open:
1854.4		High/Low:
1854.4
1854.2		Last:
1854.2		Change:

Date:
Nov 10
09:20:00		52W High/Low:
1889.7
1382.1		Prev.:
52W Change:
+162.8
(+9.63%)
Volume:
Turnover:
No. Trades:
S5EQ.UK
UBS S&P 500 EQUAL WEIGHT SF ETF
Open:
790.05		High/Low:
790.05
790.05		Last:
790.05		Change:
+6.35
(+0.81%)
Date:
Nov 10
17:45:00		52W High/Low:
801.55
670.45		Prev.:
783.70		52W Change:
+119.60
(+17.84%)
Volume:
Turnover:
No. Trades:
S5EW.UK
UBS S&P 500 EQUAL WEIGHT SF ETF
Open:
787.00		High/Low:
787.00
787.00		Last:
787.00		Change:
+6.80
(+0.87%)
Date:
Nov 10
17:45:00		52W High/Low:
798.25
670.20		Prev.:
780.20		52W Change:
+116.80
(+17.43%)
Volume:
Turnover:
No. Trades:
S5SD.UK
UBS S&P 500 SCORED & SCREENED ETF
Open:
3474.0		High/Low:
3482.0
3468.5		Last:
3475.5		Change:
+67.0
(+1.97%)
Date:
Nov 10
17:35:00		52W High/Low:
3543.5
2516.0		Prev.:
3408.5		52W Change:
+300.5
(+9.46%)
Volume:
11.5k		Turnover:
36.2m		No. Trades:
44
S5UA.UK
UBS CORE S&P 500 ETF
Open:
9664.0		High/Low:
9664.0
9664.0		Last:
9664.0		Change:

Date:
Nov 7
17:45:00		52W High/Low:
10005.5
9048.5		Prev.:
52W Change:
+565.5
(+6.22%)
Volume:
Turnover:
No. Trades:
S600.UK
INVESCO STOXX EUROPE 600 ETF
Open:
12562.00		High/Low:
12608.00
12536.00		Last:
12608.00		Change:
+150.00
(+1.20%)
Date:
Nov 10
16:32:36		52W High/Low:
12720.00
9493.00		Prev.:
12458.00		52W Change:
+2303.00
(+22.35%)
Volume:
1.92k		Turnover:
14.9m		No. Trades:
59
S6EW.UK
OSSIAM STOXX EUROPE 600 ESG BROAD MARKET EQUAL WEIGHT
Open:
138.4800		High/Low:
138.5368
138.4800		Last:
138.5368		Change:
+1.7368
(+1.27%)
Date:
Nov 10
16:29:53		52W High/Low:
140.9100
113.2782		Prev.:
136.8000		52W Change:
+14.1468
(+11.37%)
Volume:
240		Turnover:
22.2k		No. Trades:
2
S7XP.UK
INVESCO EURO STOXX OPTIMISED BANKS ETF
Open:
15700.00		High/Low:
15894.00
15666.00		Last:
15894.00		Change:
+514.00
(+3.34%)
Date:
Nov 10
17:15:32		52W High/Low:
15894.00 R
8336.00		Prev.:
15380.00		52W Change:
+7136.50
(+81.49%)
Volume:
2.02k		Turnover:
14.6m		No. Trades:
11
SAAA.UK
ISHARES GLOBAL AAA-AA GOVT BOND ETF
Open:
60.72000		High/Low:
60.78172
60.70000		Last:
60.78000		Change:
-0.03000
(-0.05%)
Date:
Nov 10
16:13:48		52W High/Low:
61.33000
58.34000		Prev.:
60.81000		52W Change:
+1.14000
(+1.91%)
Volume:
1.87k		Turnover:
1.52k		No. Trades:
43
SABP.UK
GLOBAL X S&P 500 ANNUAL BUFFER ETF
Open:
14.713		High/Low:
14.713
14.713		Last:
14.713		Change:
+0.025
(+0.17%)
Date:
Nov 10
17:45:00		52W High/Low:
14.928
12.534		Prev.:
14.688		52W Change:
+1.907
(+14.89%)
Volume:
Turnover:
No. Trades:
SADA.UK
AMUNDI MSCI
Open:
45.2375		High/Low:
45.2375
45.2375		Last:
45.2375		Change:
+0.9000
(+2.03%)
Date:
Nov 10
17:45:00		52W High/Low:
46.5250
30.8300		Prev.:
44.3375		52W Change:
+7.7550
(+20.69%)
Volume:
Turnover:
No. Trades:
SAEG.UK
SCHRODER GLOBAL EQUITY ACTIVE ETF
Open:
7.8130		High/Low:
7.8130
7.8130		Last:
7.8130		Change:

Date:
Nov 10
10:07:47		52W High/Low:
7.8940
7.4805		Prev.:
52W Change:
+0.2525
(+3.34%)
Volume:
Turnover:
No. Trades:
SAEM.UK
ISHARES MSCI EM IMI SCREENED ETF
Open:
8.553		High/Low:
8.578
8.517		Last:
8.534		Change:
+0.178
(+2.13%)
Date:
Nov 10
17:28:22		52W High/Low:
8.724
5.852		Prev.:
8.356		52W Change:
+1.773
(+26.22%)
Volume:
31.4k		Turnover:
76.3k		No. Trades:
972
SAEU.UK
ISHARES MSCI EUROPE SCREENED ETF
Open:
8.40800		High/Low:
8.43900
8.40640		Last:
8.43300		Change:
+0.11600
(+1.39%)
Date:
Nov 10
17:26:49		52W High/Low:
8.51700
6.48400		Prev.:
8.31700		52W Change:
+1.45850
(+20.91%)
Volume:
123k		Turnover:
622k		No. Trades:
69
SAGE.UK
SCHRODER GLOBAL EQUITY ACTIVE ETF
Open:
10.267		High/Low:
10.267
10.267		Last:
10.267		Change:
+0.188
(+1.87%)
Date:
Nov 10
17:45:00		52W High/Low:
10.425
10.010		Prev.:
10.079		52W Change:
+0.173
(+1.71%)
Volume:
Turnover:
No. Trades:
SAGG.UK
ISHARES CORE GLOBAL AGGREGATE BOND ETF
Open:
3.37150		High/Low:
3.37900
3.36250		Last:
3.37050		Change:
-0.00250
(-0.07%)
Date:
Nov 10
17:35:03		52W High/Low:
3.46850
3.24300		Prev.:
3.37300		52W Change:
+0.01600
(+0.48%)
Volume:
339k		Turnover:
70.1k		No. Trades:
733
SAHP.UK
GLOBAL X S&P 500 ANNUAL TAIL HEDGE ETF
Open:
14.217		High/Low:
14.217
14.217		Last:
14.217		Change:
+0.089
(+0.63%)
Date:
Nov 10
17:45:00		52W High/Low:
14.341
12.228		Prev.:
14.128		52W Change:
+1.060
(+8.06%)
Volume:
Turnover:
No. Trades:
SAJP.UK
ISHARES MSCI JAPAN SCREENED ETF
Open:
8.2270		High/Low:
8.2416
8.2080		Last:
8.2100		Change:
+0.0610
(+0.75%)
Date:
Nov 10
17:10:14		52W High/Low:
8.3040
5.7820		Prev.:
8.1490		52W Change:
+1.4615
(+21.66%)
Volume:
84.1k		Turnover:
583k		No. Trades:
35
SAPA.UK
SPDR MSCI ACWI CLIMATE PARIS ALIGNED ETF
Open:
11.255		High/Low:
11.255
11.255		Last:
11.255		Change:
+0.217
(+1.97%)
Date:
Nov 10
17:45:00		52W High/Low:
11.399
8.451		Prev.:
11.038		52W Change:
+1.305
(+13.11%)
Volume:
Turnover:
No. Trades:
1 - 25 from 235 | 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