Optimix Emerg Mkts Historical Data - OPEMF | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Europe
EU
Optimix Emerg Mkts (OPEMF)
Optimix Emerg Mkts (OPEMF) Historical

Optimix Emerg Mkts (OPEMF)

61.59

-0.55

(-0.89%)

Closed November 22 10:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.86	1.41610406718	60.73	62.14	60.73	543	61.95647405	DE
4	-1.8	-2.83956460009	63.39	63.65	60.73	510	62.6388081	DE
12	2.55	4.31910569106	59.04	65.82	56.84	500	61.72222738	DE
26	-0.96	-1.53477218225	62.55	65.82	55.71	433	60.60547827	DE
52	7.93	14.7782333209	53.66	65.82	53.16	2092	54.3615445	DE
156	-11.3	-15.5028124571	72.89	73.12	50.95	1347	57.19560943	DE
260	-1.13	-1.80165816327	62.72	74.76	47.5	1444	59.64237047	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1732210200	62.14	0.55	0.89	62.14	62.14	62.14	2277
1732123800	61.59	0.33	0.54	61.59	61.59	61.59	1
1732037400	61.26	0.27	0.44	61.26	61.26	61.26	26
1731951000	60.99	0.26	0.43	60.99	60.99	60.99	412
1731691800	60.73	-0.16	-0.26	60.73	60.73	60.73	1
1731605400	60.89	-1.66	-2.65	60.89	60.89	60.89	387
1731519000	62.55	0	0.00	62.55	62.55	62.55	0
1731432600	62.55	0	0.00	62.55	62.55	62.55	0
1731346200	62.55	-1.1	-1.73	62.55	62.55	62.55	1244
1731087000	63.65	0.53	0.84	63.65	63.65	63.65	2296
1731000600	63.12	0.69	1.11	63.12	63.12	63.12	1
1730914200	62.43	-0.1	-0.16	62.43	62.43	62.43	161
1730827800	62.53	0.38	0.61	62.53	62.53	62.53	672
1730741400	62.15	0.26	0.42	62.15	62.15	62.15	1
1730482200	61.89	-0.52	-0.83	61.89	61.89	61.89	499
1730395800	62.41	-0.66	-1.05	62.41	62.41	62.41	1
1730309400	63.07	-0.23	-0.36	63.07	63.07	63.07	1
1730223000	63.3	0.08	0.13	63.3	63.3	63.3	1
1730136600	63.22	-0.17	-0.27	63.22	63.22	63.22	629
1729873800	63.39	-0.45	-0.70	63.39	63.39	63.39	577
1729787400	63.84	-0.38	-0.59	63.84	63.84	63.84	473
1729701000	64.22	0.04	0.06	64.22	64.22	64.22	604
1729614600	64.18	0.06	0.09	64.18	64.18	64.18	649
1729528200	64.12	1.14	1.81	64.12	64.12	64.12	1
1729269000	62.98	-0.13	-0.21	62.98	62.98	62.98	100
1729182600	63.11	-0.48	-0.75	63.11	63.11	63.11	1
1729096200	63.59	0	0.00	63.59	63.59	63.59	0
1729009800	63.59	-0.12	-0.19	63.59	63.59	63.59	404
1728923400	63.71	-0.06	-0.09	63.71	63.71	63.71	1
1728664200	63.77	0.69	1.09	63.77	63.77	63.77	931
1728577800	63.08	0	0.00	63.08	63.08	63.08	0
1728491400	63.08	-1.06	-1.65	63.08	63.08	63.08	233
1728405000	64.14	-1.68	-2.55	64.14	64.14	64.14	638
1728318600	65.819999	1.21	1.87	65.819999	65.819999	65.819999	894
1728059400	64.61	-0.28	-0.43	64.61	64.61	64.61	1421
1727973000	64.89	-0.18	-0.28	64.89	64.89	64.89	1765
1727886600	65.069999	1.86	2.94	65.069999	65.069999	65.069999	418
1727800200	63.21	-0.59	-0.92	63.21	63.21	63.21	466
1727713800	63.8	0.65	1.03	63.8	63.8	63.8	1
1727454600	63.15	1.49	2.42	63.15	63.15	63.15	293
1727368200	61.66	0.05	0.08	61.66	61.66	61.66	511
1727281800	61.61	1.05	1.73	61.61	61.61	61.61	1
1727195400	60.56	0.76	1.27	60.56	60.56	60.56	1
1727109000	59.8	0.37	0.62	59.8	59.8	59.8	1
1726849800	59.43	0.92	1.57	59.43	59.43	59.43	312
1726763400	58.51	-0.2	-0.34	58.51	58.51	58.51	1264
1726677000	58.71	0.1	0.17	58.71	58.71	58.71	600
1726590600	58.61	0.52	0.90	58.61	58.61	58.61	635
1726504200	58.09	-0.22	-0.38	58.09	58.09	58.09	372
1726245000	58.31	0.61	1.06	58.31	58.31	58.31	393
1726158600	57.7	0.19	0.33	57.7	57.7	57.7	544
1726072200	57.51	-0.09	-0.16	57.51	57.51	57.51	857
1725985800	57.6	0.76	1.34	57.6	57.6	57.6	606
1725899400	56.84	-0.93	-1.61	56.84	56.84	56.84	1036
1725640200	57.77	0.08	0.14	57.77	57.77	57.77	623
1725553800	57.69	-0.23	-0.40	57.69	57.69	57.69	525
1725467400	57.92	-0.91	-1.55	57.92	57.92	57.92	489
1725381000	58.83	-0.24	-0.41	58.83	58.83	58.83	1
1725294600	59.07	0.03	0.05	59.07	59.07	59.07	322
1725035400	59.04	0.51	0.87	59.04	59.04	59.04	415
1724949000	58.53	-0.18	-0.31	58.53	58.53	58.53	26
1724862600	58.71	-0.03	-0.05	58.71	58.71	58.71	1796
1724776200	58.74	-0.08	-0.14	58.74	58.74	58.74	996
1724689800	58.82	0.18	0.31	58.82	58.82	58.82	1
1724430600	58.64	-0.51	-0.86	58.64	58.64	58.64	1
1724344200	59.15	0.08	0.14	59.15	59.15	59.15	1

Optimix Emerg Mkts

BNP Paribas Issuance

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