Actbeta-usd-acc Historical Data - GSLC | 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
ETFs
UK
LSE
Actbeta-usd-acc (GSLC)
Actbeta-usd-acc (GSLC) Historical

Actbeta-usd-acc (GSLC)

80.52

0.00

(0.00%)

Closed December 26 10:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1735061400	80.52	0	0.00	80.52	80.52	80.52	0
1734975000	80.52	-0.31	-0.38	80.52	80.52	80.52	7
1734715800	80.83	0.72	0.91	79.43	81.07	78.81	21
1734629400	80.105	-2.18	-2.64	80.5	81.215	79.54	75
1734543000	82.28	0.25	0.31	82	83.08	81.85	16
1734456600	82.025	-0.68	-0.82	82.18	82.455	81.65	52
1734370200	82.705	0.16	0.19	82.79	83.165	82.45	14
1734111000	82.55	-0.4	-0.48	83.11	84.415	81.545	176
1734024600	82.945	-0.17	-0.20	83.35	84.18	81.42	20
1733938200	83.115	-0.02	-0.02	83.115	83.115	83.115	4
1733851800	83.13	-0.46	-0.55	83.13	83.22	82.93	15228
1733765400	83.59	-0.85	-1.00	83.59	83.59	83.59	1
1733506200	84.435	-0.14	-0.17	84.435	84.435	84.435	1
1733419800	84.575	0.22	0.26	84.91	86.06	82.925	463
1733333400	84.355	0.53	0.63	84.12	85.68	82.75	65
1733247000	83.83	-0.05	-0.05	83.83	83.83	83.83	1
1733160600	83.875	-0.07	-0.08	83.875	83.875	83.875	4
1732901400	83.94	0.26	0.31	83.94	83.94	83.94	13
1732815000	83.68	0.37	0.44	83.63	85.15	83.405	129
1732728600	83.315	-0.14	-0.17	84.02	85.235	82.29	16
1732642200	83.455	-0.08	-0.09	83.455	83.455	83.455	20
1732555800	83.53	0.66	0.80	83.34	84.955	81.84	167
1732296600	82.87	0.41	0.50	82.87	82.87	82.87	0
1732210200	82.46	1.21	1.49	82.46	82.46	82.46	23
1732123800	81.25	-0.21	-0.26	81.25	81.25	81.25	1
1732037400	81.46	0	0.00	81.82	82.615	79.665	177
1731951000	81.46	-0.04	-0.04	81.57	82.24	79.445	3
1731691800	81.495	-1.53	-1.84	81.85	83.495	79.675	114
1731605400	83.02	-0.24	-0.28	83.02	83.02	83.02	15
1731519000	83.255	-0.09	-0.11	83.23	84.16	81.8	11672
1731432600	83.345	-0.31	-0.37	83.3	84.495	81.87	28
1731346200	83.655	0.31	0.38	83.71	84.65	82.01	68
1731087000	83.34	0.42	0.51	83.45	84.32	82.165	93
1731000600	82.92	0.99	1.21	82.55	84.065	81.525	1060
1730914200	81.93	1.93	2.41	82.21	83.31	80.54	149
1730827800	80.005	0.3	0.37	79.33	80.93	78.13	9912
1730741400	79.71	0.08	0.11	79.94	80.8	78.045	60
1730482200	79.625	0.35	0.44	79.65	80.965	78	116
1730395800	79.275	-1.22	-1.52	80.26	81.33	78.785	26868
1730309400	80.495	-0.18	-0.22	80.38	81.73	78.62	13
1730223000	80.675	0.11	0.14	80.44	81.77	79.52	17
1730136600	80.56	0.02	0.02	80.83	81.86	79.64	405
1729873800	80.54	0.07	0.08	80.54	80.54	80.54	367
1729787400	80.475	-0.13	-0.16	80.475	80.475	80.475	0
1729701000	80.605	-0.32	-0.40	80.605	80.605	80.605	1
1729614600	80.925	-0.12	-0.14	80.83	80.97	80.765	25
1729528200	81.04	-0.55	-0.67	81.04	81.04	81.04	1
1729269000	81.59	-0.2	-0.24	81.63	82.69	80.255	133
1729182600	81.785	0.62	0.76	81.88	83	80.42	38
1729096200	81.165	-0.21	-0.26	80.98	81.945	80.63	104
1729009800	81.375	-0.15	-0.18	81.88	82.855	80.225	23
1728923400	81.52	0.6	0.74	81.67	82.52	80.085	46
1728664200	80.92	0.63	0.78	80.92	80.92	80.92	3
1728577800	80.29	0.14	0.17	80.29	80.29	80.29	0
1728491400	80.15	0.6	0.75	80.15	80.15	80.15	1
1728405000	79.55	0.29	0.37	79.55	79.55	79.55	3
1728318600	79.26	0.56	0.71	78.88	80.23	77.915	208
1728059400	78.7	0.17	0.22	78.87	80.495	77.74	27
1727973000	78.525	-0.24	-0.30	78.525	78.525	78.525	0
1727886600	78.76	0.36	0.45	78.54	79.665	77.435	106
1727800200	78.405	-0.57	-0.72	78.405	78.405	78.405	3
1727713800	78.975	-0.44	-0.55	79.36	80.01	77.65	16
1727454600	79.41	0.22	0.28	79.79	80.615	77.93	9307

Actbeta-usd-acc

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