Xrussl Mid More Historical Data - XRMU | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
UK
LSE
Xrussl Mid (XRMU)
Xrussl Mid (XRMU) Historical

XRMU Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 22 2024	44.84	0.07	0.16%	44.84	44.955	43.31	366
May 21 2024	44.77	-0.10	-0.22%	44.78	44.825	44.395	2,710
May 20 2024	44.87	0.22	0.49%	44.75	44.935	44.565	2,890
May 17 2024	44.65	-0.20	-0.45%	44.64	44.715	44.585	4,596
May 16 2024	44.85	0.27	0.59%	44.80	44.955	44.49	2
May 15 2024	44.585	0.56	1.27%	44.17	44.61	43.075	6
May 14 2024	44.025	0.13	0.28%	44.04	44.06	44.02	1
May 13 2024	43.90	0.03	0.07%	43.92	44.04	43.89	24
May 10 2024	43.87	0.07	0.16%	43.99	44.18	43.825	1
May 09 2024	43.80	0.21	0.48%	43.80	43.80	43.80	0
May 08 2024	43.59	-0.10	-0.23%	43.59	43.59	43.59	0
May 07 2024	43.69	0.66	1.55%	43.61	43.82	43.465	1,492
May 03 2024	43.025	0.70	1.65%	42.72	43.415	42.34	528
May 02 2024	42.325	0.13	0.30%	42.32	42.72	41.995	532
May 01 2024	42.20	-0.48	-1.12%	42.12	42.77	41.93	27,790
Apr 30 2024	42.68	-0.28	-0.65%	42.98	43.18	42.56	2,742
Apr 29 2024	42.96	0.11	0.26%	42.96	42.96	42.96	0
Apr 26 2024	42.85	0.80	1.90%	42.80	43.07	42.37	3
Apr 25 2024	42.05	-0.50	-1.16%	42.34	42.61	41.805	506
Apr 24 2024	42.545	0.01	0.01%	42.71	42.815	42.45	25
Apr 23 2024	42.54	0.79	1.89%	42.05	42.585	42.02	745
Apr 22 2024	41.75	-0.17	-0.41%	41.81	42.13	41.66	511
Apr 19 2024	41.92	-0.56	-1.32%	41.92	42.365	41.755	8,043
Apr 18 2024	42.48	0.09	0.21%	42.42	42.695	41.99	12,364
Apr 17 2024	42.39	-0.20	-0.47%	42.51	42.79	42.325	25
Apr 16 2024	42.59	-0.66	-1.53%	42.53	42.78	42.405	131
Apr 15 2024	43.25	-0.19	-0.43%	43.41	43.78	42.515	12,720
Apr 12 2024	43.435	-0.02	-0.03%	43.85	43.90	43.21	1,254
Apr 11 2024	43.45	0.00	0.00%	43.51	44.13	42.43	1,023
Apr 10 2024	43.45	-0.16	-0.37%	43.95	44.225	42.46	11,951
Apr 09 2024	43.61	-0.30	-0.68%	43.89	44.225	43.465	3,952
Apr 08 2024	43.91	0.11	0.26%	43.75	44.17	43.545	1,030
Apr 05 2024	43.795	-0.43	-0.97%	43.45	43.86	42.49	1,505
Apr 04 2024	44.225	0.18	0.40%	44.02	44.565	42.965	10
Apr 03 2024	44.05	0.31	0.71%	43.80	44.08	43.625	1,467
Apr 02 2024	43.74	-0.55	-1.23%	44.84	44.84	43.53	18
Mar 28 2024	44.285	0.26	0.60%	44.30	44.41	43.985	978
Mar 27 2024	44.02	-0.12	-0.27%	44.04	44.43	42.805	17,792
Mar 26 2024	44.14	0.07	0.16%	44.14	44.335	42.78	113
Mar 25 2024	44.07	-0.05	-0.11%	44.08	44.27	43.005	1,375
Mar 22 2024	44.12	-0.27	-0.61%	44.24	44.405	42.985	1,966
Mar 21 2024	44.39	0.76	1.74%	44.31	44.61	42.915	997
Mar 20 2024	43.63	0.12	0.28%	43.57	43.92	42.645	996
Mar 19 2024	43.51	0.01	0.02%	43.32	43.515	43.025	7,359
Mar 18 2024	43.50	0.42	0.97%	43.32	43.74	43.20	5,797
Mar 15 2024	43.08	-0.37	-0.84%	43.43	43.61	42.935	504
Mar 14 2024	43.445	-0.17	-0.39%	43.67	43.91	43.17	250
Mar 13 2024	43.615	0.12	0.26%	43.73	43.815	43.515	252
Mar 12 2024	43.50	0.40	0.93%	43.39	43.655	42.365	258
Mar 11 2024	43.10	-0.42	-0.97%	43.09	43.16	42.98	1
Mar 08 2024	43.52	0.06	0.14%	43.60	43.895	41.845	764
Mar 07 2024	43.46	0.23	0.54%	42.95	43.57	42.925	507
Mar 06 2024	43.225	0.31	0.71%	42.96	43.31	42.88	3,310
Mar 05 2024	42.92	-0.42	-0.97%	43.16	43.36	42.82	28,568
Mar 04 2024	43.34	0.16	0.36%	43.95	43.95	43.155	16
Mar 01 2024	43.185	0.36	0.83%	43.09	43.29	42.795	2,412
Feb 29 2024	42.83	0.02	0.05%	42.70	43.145	42.495	13,775
Feb 28 2024	42.81	0.07	0.16%	42.78	42.89	42.46	8,117
Feb 27 2024	42.74	-0.18	-0.41%	42.75	42.815	42.68	2
Feb 26 2024	42.915	0.00	0.00%	42.90	43.105	42.715	15,005
Feb 23 2024	42.915	0.17	0.41%	42.86	43.185	42.795	757

NLBNPIT1XKC8 20240920 360

Credit Agricole CIB FCIA...

Home Properties

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