Saturday, 28 May 2022
Asymmetric ETFS Trust Asymshares Asymmetric 500
Date | Open | High | Low | Close | Volume |
15/10/21 | 27.82 | 27.83 | 27.70 | 27.70 | 4,200 |
14/10/21 | 27.61 | 27.70 | 27.59 | 27.66 | 10,100 |
13/10/21 | 27.24 | 27.34 | 27.20 | 27.31 | 9,100 |
12/10/21 | 27.23 | 27.26 | 27.12 | 27.12 | 10,400 |
11/10/21 | 27.30 | 27.47 | 27.20 | 27.20 | 4,600 |
08/10/21 | 27.87 | 27.87 | 27.40 | 27.40 | 3,700 |
07/10/21 | 27.60 | 27.68 | 27.50 | 27.50 | 8,900 |
06/10/21 | 27.25 | 27.32 | 27.02 | 27.30 | 53,300 |
05/10/21 | 27.13 | 27.36 | 27.13 | 27.27 | 1,000 |
04/10/21 | 27.27 | 27.27 | 27.02 | 27.07 | 5,200 |
01/10/21 | 27.04 | 27.45 | 27.00 | 27.31 | 10,300 |
30/09/21 | 27.35 | 27.38 | 27.17 | 27.17 | 1,000 |
29/09/21 | 27.44 | 27.44 | 27.44 | 27.44 | 300 |
28/09/21 | 27.43 | 27.43 | 27.00 | 27.12 | 30,000 |
27/09/21 | 27.56 | 27.60 | 27.56 | 27.59 | 3,600 |
24/09/21 | 27.59 | 27.65 | 27.53 | 27.61 | 9,600 |
23/09/21 | 27.64 | 27.69 | 27.59 | 27.59 | 20,000 |
22/09/21 | 27.41 | 27.50 | 27.40 | 27.40 | 3,000 |
21/09/21 | 27.56 | 27.56 | 27.30 | 27.30 | 600 |
20/09/21 | 27.50 | 27.56 | 27.22 | 27.42 | 7,900 |
17/09/21 | 27.80 | 27.81 | 27.74 | 27.74 | 800 |
16/09/21 | 28.25 | 28.25 | 27.82 | 27.93 | 6,300 |
15/09/21 | 27.96 | 28.01 | 27.91 | 27.97 | 2,500 |
14/09/21 | 27.98 | 27.98 | 27.84 | 27.84 | 6,200 |
13/09/21 | 28.42 | 28.42 | 27.87 | 27.91 | 2,400 |
10/09/21 | 28.00 | 28.15 | 27.98 | 28.00 | 2,400 |
09/09/21 | 28.66 | 28.66 | 28.16 | 28.16 | 2,700 |
08/09/21 | 28.34 | 28.38 | 28.31 | 28.38 | 1,000 |
07/09/21 | 28.78 | 28.78 | 28.23 | 28.23 | 12,600 |
03/09/21 | 28.49 | 28.55 | 28.49 | 28.51 | 1,500 |
02/09/21 | 28.41 | 28.46 | 28.38 | 28.46 | 2,500 |
01/09/21 | 28.20 | 28.37 | 28.20 | 28.29 | 1,200 |
31/08/21 | 28.20 | 28.20 | 28.16 | 28.20 | 2,200 |
30/08/21 | 28.05 | 28.23 | 28.05 | 28.13 | 9,000 |
27/08/21 | 28.04 | 28.06 | 28.04 | 28.06 | 299 |
26/08/21 | 28.00 | 28.00 | 27.88 | 27.88 | 3,600 |
25/08/21 | 28.04 | 28.06 | 28.04 | 28.05 | 600 |
24/08/21 | 28.06 | 28.10 | 28.06 | 28.06 | 1,700 |
23/08/21 | 28.17 | 28.25 | 28.16 | 28.16 | 41,500 |
20/08/21 | 28.00 | 28.10 | 28.00 | 28.02 | 15,000 |
19/08/21 | 27.85 | 27.94 | 27.77 | 27.82 | 5,700 |
18/08/21 | 27.97 | 28.05 | 27.84 | 27.84 | 9,600 |
17/08/21 | 28.90 | 30.33 | 27.91 | 28.01 | 8,300 |
16/08/21 | 27.79 | 27.94 | 27.79 | 27.94 | 200 |
Code | Last | Change |
COMP | 14,897 | 74 |  | 0.50% |
DJI | 35,295 | 382 |  | 1.09% |
SP500 | 4,471 | 33 |  | 0.75% |
DAX | 15,587 | 125 |  | 0.81% |
FTSE | 7,488 | 5 |  | 0.07% |
NI225 | 22,420 | 408 |  | 1.86% |
TWI | 74.37 | 0.00 |  | 0.00% |