Circa5000 Icav C5K Health & Wellbeing ETF

(C5KH)
Sector: n/a
$5.05
$0.05 0.93
Last updated: 16:35:48

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 $5.29 $5.29 $5.01 $5.05 0
07/11/2024 $5.29 $5.29 $5.01 $5.05 0
06/11/2024 $5.29 $5.29 $5.01 $5.05 0
05/11/2024 $5.29 $5.29 $5.01 $5.05 0
04/11/2024 $5.29 $5.29 $5.01 $5.05 0
01/11/2024 $5.29 $5.29 $5.01 $5.05 0
31/10/2024 $5.29 $5.29 $5.01 $5.05 0
30/10/2024 $5.29 $5.29 $5.01 $5.05 0
29/10/2024 $5.29 $5.29 $5.01 $5.05 0
28/10/2024 $5.29 $5.29 $5.01 $5.05 0
25/10/2024 $5.29 $5.29 $5.01 $5.05 0
24/10/2024 $5.29 $5.29 $5.01 $5.05 0
23/10/2024 $5.29 $5.29 $5.01 $5.05 0
22/10/2024 $5.29 $5.29 $5.01 $5.05 0
21/10/2024 $5.29 $5.29 $5.01 $5.05 0
18/10/2024 $5.29 $5.29 $5.01 $5.05 0
17/10/2024 $5.29 $5.29 $5.01 $5.05 0
16/10/2024 $5.29 $5.29 $5.01 $5.05 0
15/10/2024 $5.29 $5.29 $5.01 $5.05 0
14/10/2024 $5.29 $5.29 $5.01 $5.05 0
11/10/2024 $5.29 $5.29 $5.01 $5.05 0
10/10/2024 $5.29 $5.29 $5.01 $5.05 0
09/10/2024 $5.29 $5.29 $5.01 $5.05 0
08/10/2024 $5.29 $5.29 $5.01 $5.05 0
07/10/2024 $5.29 $5.29 $5.01 $5.05 0
04/10/2024 $5.29 $5.29 $5.01 $5.05 0
03/10/2024 $5.29 $5.29 $5.01 $5.05 0
02/10/2024 $5.29 $5.29 $5.01 $5.05 0
01/10/2024 $5.29 $5.29 $5.01 $5.05 0
30/09/2024 $5.29 $5.29 $5.01 $5.05 0
27/09/2024 $5.29 $5.29 $5.01 $5.05 0
26/09/2024 $5.29 $5.29 $5.01 $5.05 0
25/09/2024 $5.29 $5.29 $5.01 $5.05 0
24/09/2024 $5.29 $5.29 $5.01 $5.05 0
23/09/2024 $5.29 $5.29 $5.01 $5.05 0
20/09/2024 $5.29 $5.29 $5.01 $5.05 0
19/09/2024 $5.29 $5.29 $5.01 $5.05 0
18/09/2024 $5.29 $5.29 $5.01 $5.05 0
17/09/2024 $5.29 $5.29 $5.01 $5.05 0
16/09/2024 $5.29 $5.29 $5.01 $5.05 0
13/09/2024 $5.29 $5.29 $5.01 $5.05 0
12/09/2024 $5.29 $5.29 $5.01 $5.05 0
11/09/2024 $5.29 $5.29 $5.01 $5.05 0
10/09/2024 $5.29 $5.29 $5.01 $5.05 0
09/09/2024 $5.29 $5.29 $5.01 $5.05 0
06/09/2024 $5.29 $5.29 $5.01 $5.05 0
05/09/2024 $5.29 $5.29 $5.01 $5.05 0
04/09/2024 $5.29 $5.29 $5.01 $5.05 0
03/09/2024 $5.29 $5.29 $5.01 $5.05 0
02/09/2024 $5.29 $5.29 $5.01 $5.05 0
30/08/2024 $5.29 $5.29 $5.01 $5.05 0
29/08/2024 $5.29 $5.29 $5.01 $5.05 0
28/08/2024 $5.29 $5.29 $5.01 $5.05 0
27/08/2024 $5.29 $5.29 $5.01 $5.05 0
26/08/2024 $5.29 $5.29 $5.01 $5.05 0
23/08/2024 $5.29 $5.29 $5.01 $5.05 0
22/08/2024 $5.29 $5.29 $5.01 $5.05 0
21/08/2024 $5.29 $5.29 $5.01 $5.05 0
20/08/2024 $5.29 $5.29 $5.01 $5.05 0
19/08/2024 $5.29 $5.29 $5.01 $5.05 0
16/08/2024 $5.29 $5.29 $5.01 $5.05 0
15/08/2024 $5.29 $5.29 $5.01 $5.05 0
14/08/2024 $5.29 $5.29 $5.01 $5.05 0
13/08/2024 $5.29 $5.29 $5.01 $5.05 0
12/08/2024 $5.29 $5.29 $5.01 $5.05 0
09/08/2024 $5.29 $5.29 $5.01 $5.05 0
08/08/2024 $5.29 $5.29 $5.01 $5.05 0
07/08/2024 $5.29 $5.29 $5.01 $5.05 0
06/08/2024 $5.29 $5.29 $5.01 $5.05 0
05/08/2024 $5.29 $5.03 $5.01 $5.01 3
02/08/2024 $5.29 $5.19 $5.09 $5.19 0
01/08/2024 $5.29 $5.27 $5.19 $5.19 4
31/07/2024 $5.29 $5.32 $5.26 $5.26 1
30/07/2024 $5.29 $5.25 $5.20 $5.21 0
29/07/2024 $5.29 $5.22 $5.18 $5.22 17
26/07/2024 $5.29 $5.29 $5.15 $5.24 194
25/07/2024 $5.15 $5.28 $5.14 $5.24 686
24/07/2024 $5.28 $5.28 $5.18 $5.23 395
23/07/2024 $5.20 $5.27 $5.16 $5.23 69
22/07/2024 $5.22 $5.22 $5.22 $5.22 20
19/07/2024 $5.13 $5.18 $5.10 $5.10 0
18/07/2024 $5.13 $5.24 $5.18 $5.18 0
17/07/2024 $5.13 $5.18 $5.18 $5.18 0
16/07/2024 $5.13 $5.18 $5.18 $5.18 0
15/07/2024 $5.13 $5.20 $5.17 $5.18 0
12/07/2024 $5.13 $5.23 $5.12 $5.20 0
11/07/2024 $5.13 $5.23 $5.23 $5.23 0
10/07/2024 $5.13 $5.23 $5.06 $5.23 0
09/07/2024 $5.13 $5.31 $5.16 $5.23 0
08/07/2024 $5.13 $5.25 $5.18 $5.23 0
05/07/2024 $5.13 $5.22 $5.14 $5.20 0
04/07/2024 $5.13 $5.21 $5.16 $5.20 0
03/07/2024 $5.13 $5.25 $5.11 $5.19 0
02/07/2024 $5.13 $5.23 $5.10 $5.18 0
01/07/2024 $5.13 $5.27 $5.10 $5.19 0
28/06/2024 $5.13 $5.28 $5.13 $5.21 0
27/06/2024 $5.13 $5.28 $5.14 $5.20 0
26/06/2024 $5.13 $5.30 $5.13 $5.20 0
25/06/2024 $5.13 $5.31 $5.17 $5.24 0
24/06/2024 $5.13 $5.28 $5.18 $5.26 0
21/06/2024 $5.13 $5.26 $5.09 $5.18 0
20/06/2024 $5.13 $5.23 $5.10 $5.16 0
19/06/2024 $5.13 $5.19 $5.11 $5.19 0
18/06/2024 $5.13 $5.26 $5.13 $5.19 0
17/06/2024 $5.13 $5.27 $5.17 $5.19 0
14/06/2024 $5.13 $5.28 $5.13 $5.19 0
13/06/2024 $5.13 $5.35 $5.18 $5.22 0
12/06/2024 $5.13 $5.36 $5.21 $5.31 0
11/06/2024 $5.13 $5.30 $5.14 $5.21 0
10/06/2024 $5.13 $5.28 $5.21 $5.23 0
07/06/2024 $5.13 $5.40 $5.20 $5.28 0
06/06/2024 $5.13 $5.40 $5.21 $5.30 0
05/06/2024 $5.13 $5.28 $5.22 $5.28 0
04/06/2024 $5.13 $5.24 $5.21 $5.22 0
03/06/2024 $5.13 $5.25 $5.18 $5.24 0
31/05/2024 $5.13 $5.21 $5.14 $5.18 0
30/05/2024 $5.13 $5.14 $5.13 $5.14 2,000
29/05/2024 $5.10 $5.18 $5.07 $5.09 0
28/05/2024 $5.10 $5.24 $5.17 $5.18 0
27/05/2024 $5.10 $5.23 $5.17 $5.22 0
24/05/2024 $5.10 $5.23 $5.17 $5.22 0
23/05/2024 $5.10 $5.27 $5.19 $5.20 0
22/05/2024 $5.10 $5.22 $5.17 $5.22 0
21/05/2024 $5.10 $5.23 $5.19 $5.21 0
20/05/2024 $5.10 $5.23 $5.20 $5.23 0
17/05/2024 $5.10 $5.23 $5.19 $5.21 0
16/05/2024 $5.10 $5.26 $5.21 $5.22 0
15/05/2024 $5.10 $5.24 $5.17 $5.24 0
14/05/2024 $5.10 $5.19 $5.10 $5.18 0
13/05/2024 $5.10 $5.15 $5.11 $5.14 0
10/05/2024 $5.10 $5.14 $5.09 $5.11 0