S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Home
Investing
Stocks
Australia
ASX
BetaShares (YAQL)
BetaShares (YAQL) Historical

BetaShares (YAQL)

34.45

0.587

(1.73%)

Closed July 03 1:00AM

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.07	0.203606748109	34.38	35.056	33.804	0	0	DE
4	0.266	0.778141820735	34.184	35.189	33.206	0	0	DE
12	0.097	0.282362530201	34.353	35.189	33.178	0	0	DE
26	0.957	2.85731346849	33.493	35.189	31.522	0	0	DE
52	1.943	5.97717414711	32.507	35.765	31.522	0	0	DE
156	10.316	42.7446755614	24.134	35.765	22.985	0	0	DE
260	9.304	36.9999204645	25.146	35.765	20.366	0	0	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1782972900	33.852	-0.01	-0.03	33.848	33.891	33.584	0
1782886500	33.862	-1.01	-2.89	33.881	34.043	33.804	0
1782800100	34.871	-0.02	-0.06	34.929	35.056	34.862	0
1782713700	34.891	0.38	1.12	34.505	34.906	34.505	0
1782454500	34.506	-0	-0.01	34.521	34.567	34.296	0
1782368100	34.508	0.12	0.35	34.38	34.616	34.372	0
1782281700	34.387	0.22	0.65	34.191	34.519	34.191	0
1782195300	34.166	-0.24	-0.70	34.388	34.48	34.141	0
1782108900	34.408	-0.11	-0.33	34.559	34.676	34.352	0
1781849700	34.521	-0.36	-1.04	34.823	34.823	34.464	0
1781763300	34.885	-0.21	-0.60	35.102	35.189	34.84	0
1781676900	35.094	0.23	0.66	34.892	35.113	34.784	0
1781590500	34.864	0.03	0.08	34.821	34.864	34.488	0
1781504100	34.836	0.41	1.19	34.429	34.946	34.429	0
1781244900	34.425	0.47	1.38	33.924	34.497	33.924	0
1781158500	33.956	-0.04	-0.11	34.036	34.041	33.681	0
1781072100	33.994	0.19	0.56	33.798	34.082	33.737	0
1780985700	33.806	0.02	0.05	33.803	33.849	33.206	0
1780640100	33.788	-0.08	-0.24	33.89	34.037	33.702	0
1780553700	33.868	-0.38	-1.10	34.184	34.184	33.746	0
1780467300	34.244	0.07	0.21	34.165	34.312	33.897	0
1780380900	34.172	0.01	0.03	34.164	34.177	33.66	0
1780294500	34.162	0.07	0.21	34.11	34.236	34.045	0
1780035300	34.089	0.39	1.15	33.701	34.148	33.701	0
1779948900	33.7	-0.44	-1.30	34.195	34.195	33.604	0
1779862500	34.144	0.17	0.51	33.952	34.155	33.862	0
1779776100	33.97	0.02	0.05	33.945	34.018	33.788	0
1779689700	33.952	0.17	0.52	33.844	33.996	33.759	0
1779430500	33.778	0.04	0.13	33.74	33.942	33.74	0
1779344100	33.735	0.42	1.26	33.31	33.915	33.31	0
1779257700	33.314	-0.33	-0.97	33.675	33.684	33.267	0
1779171300	33.642	0.42	1.25	33.258	33.676	33.258	0
1779084900	33.226	-0.29	-0.85	33.562	33.615	33.191	0
1778825700	33.511	0.11	0.33	33.439999	33.771	33.432	0
1778739300	33.401	0.03	0.08	33.391	33.433999	33.298	0
1778652900	33.372999	-0.09	-0.27	33.462	33.462	33.177999	0
1778566500	33.465	-0.25	-0.73	33.713	33.713	33.256999	0
1778480100	33.712	-0.11	-0.34	33.853	33.853	33.47	0
1778220900	33.826	-0.37	-1.07	34.248	34.248	33.729	0
1778134500	34.192	0.4	1.17	33.831	34.26	33.831	0
1778048100	33.796	0.24	0.72	33.552	33.867	33.552	0
1777961700	33.555	-0.21	-0.62	33.776	33.776	33.463	0
1777875300	33.765	-0.02	-0.07	33.776	33.894	33.642	0
1777616100	33.788	0.24	0.73	33.558	33.956	33.558	0
1777529700	33.543	-0.04	-0.11	33.597	33.66	33.46	0
1777443300	33.58	0.05	0.16	33.522	33.765	33.444	0
1777356900	33.527	-0.13	-0.39	33.669	33.669	33.39	0
1777270500	33.659	-0.12	-0.36	33.795	33.795	33.565	0
1777011300	33.78	0.07	0.21	33.765	33.805	33.579	0
1776924900	33.708	-0.21	-0.63	33.892	33.892	33.556	0
1776838500	33.921	-0.31	-0.90	34.239	34.239	33.871	0
1776752100	34.23	-0.02	-0.07	34.251	34.389	34.085	0
1776665700	34.253	0.04	0.13	34.247	34.288	34.067	0
1776406500	34.21	-0.04	-0.10	34.241	34.244	34.053	0
1776320100	34.245	0.06	0.17	34.193	34.419	34.187	0
1776233700	34.188	0.03	0.10	34.107	34.38	34.107	0
1776147300	34.155	0.19	0.55	33.991	34.409	33.991	0
1776060900	33.969	-0.2	-0.57	34.186	34.186	33.817	0
1775801700	34.165	-0.04	-0.13	34.228	34.228	33.945	0
1775715300	34.209	-0.17	-0.49	34.353	34.353	34.017	0
1775628900	34.379	1.1	3.30	33.331	34.407	33.331	0
1775542500	33.28	0.59	1.81	32.716	33.7	32.716	0
1775106900	32.688	-0.46	-1.39	33.220999	33.334	32.654	0

First Trust NYSE Arca Bi...

Amundi MSCI Europe ESG B...

iShares iBonds Dec 2046 ...

Ville de Paris Medium-te...

Gascoyne Resources

BlackRock Income

Banque Fed Cred Mutuel 2...

Gladiator Metals

Cosco Shipping Ports

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

ADVFN

Already have an account? Sign in

Don't have an account? Sign up

By registering, I confirm I have read, understand, and agree to ADVFN's Terms and Conditions and that I am a private investor.