Market data

Select a section

Tabula Icav Tab Asia HY ESG ETF

(TAHY)
Sector: n/a
$7.58
$0.01 0.18
Last updated: 16:54:24

Historic Prices - up to 10 years

Date Open High Low Close Volume
21/02/2025 $7.54 $7.58 $7.54 $7.58 100
20/02/2025 $7.51 $7.61 $7.54 $7.56 0
19/02/2025 $7.51 $7.59 $7.51 $7.54 0
18/02/2025 $7.51 $7.57 $7.51 $7.53 0
17/02/2025 $7.51 $7.53 $7.51 $7.53 15,000
14/02/2025 $7.49 $7.52 $7.49 $7.52 27,000
13/02/2025 $7.33 $7.50 $7.48 $7.50 0
12/02/2025 $7.33 $7.51 $7.48 $7.50 0
11/02/2025 $7.33 $7.50 $7.47 $7.50 0
10/02/2025 $7.33 $7.48 $7.43 $7.47 0
07/02/2025 $7.33 $7.47 $7.41 $7.43 0
06/02/2025 $7.33 $7.45 $7.39 $7.39 0
05/02/2025 $7.33 $7.42 $7.35 $7.39 0
04/02/2025 $7.33 $7.42 $7.36 $7.36 0
03/02/2025 $7.33 $7.36 $7.33 $7.36 1,021
31/01/2025 $7.36 $7.44 $7.37 $7.39 0
30/01/2025 $7.36 $7.44 $7.37 $7.38 0
29/01/2025 $7.36 $7.38 $7.36 $7.38 1,341
28/01/2025 $7.42 $7.43 $7.37 $7.38 0
27/01/2025 $7.42 $7.42 $7.37 $7.37 2
24/01/2025 $7.32 $7.34 $7.32 $7.34 2,584
23/01/2025 $7.32 $7.39 $7.30 $7.32 0
22/01/2025 $7.32 $7.39 $7.29 $7.32 0
21/01/2025 $7.32 $7.34 $7.32 $7.34 1,364
20/01/2025 $7.24 $7.33 $7.24 $7.26 5,727,177
17/01/2025 $7.29 $7.29 $7.29 $7.29 65,577
16/01/2025 $7.47 $7.42 $7.34 $7.34 0
15/01/2025 $7.47 $7.35 $7.35 $7.34 15,147
14/01/2025 $7.47 $7.36 $7.33 $7.36 50,368
13/01/2025 $7.47 $7.39 $7.34 $7.36 443,148
10/01/2025 $7.47 $7.39 $7.39 $7.39 19,869
09/01/2025 $7.47 $7.43 $7.40 $7.43 39,738
08/01/2025 $7.47 $7.44 $7.40 $7.43 0
07/01/2025 $7.47 $7.44 $7.44 $7.44 679
06/01/2025 $7.47 $7.45 $7.42 $7.45 1,358
03/01/2025 $7.47 $7.49 $7.44 $7.47 0
02/01/2025 $7.47 $7.48 $7.48 $7.48 7,099
01/01/2025 $7.47 $7.47 $7.44 $7.44 10
31/12/2024 $7.47 $7.47 $7.44 $7.44 10
30/12/2024 $7.48 $7.47 $7.41 $7.43 0
27/12/2024 $7.48 $7.48 $7.43 $7.43 1,000
26/12/2024 $7.45 $7.45 $7.40 $7.42 0
25/12/2024 $7.45 $7.45 $7.40 $7.42 0
24/12/2024 $7.45 $7.45 $7.40 $7.42 0
23/12/2024 $7.45 $7.47 $7.41 $7.41 0
20/12/2024 $7.45 $7.46 $7.41 $7.44 0
19/12/2024 $7.45 $7.48 $7.43 $7.45 0
18/12/2024 $7.45 $7.46 $7.45 $7.46 1,000
17/12/2024 $7.62 $7.54 $7.47 $7.51 0
16/12/2024 $7.62 $7.55 $7.51 $7.54 0
13/12/2024 $7.62 $7.55 $7.52 $7.55 0
12/12/2024 $7.62 $7.55 $7.51 $7.55 0
11/12/2024 $7.62 $7.62 $7.55 $7.55 754
10/12/2024 $7.58 $7.58 $7.51 $7.55 2,824
09/12/2024 $7.40 $7.57 $7.48 $7.52 0
06/12/2024 $7.40 $7.56 $7.47 $7.50 0
05/12/2024 $7.40 $7.48 $7.40 $7.47 23,369
04/12/2024 $7.53 $7.53 $7.50 $7.50 16,286
03/12/2024 $7.38 $7.50 $7.47 $7.50 31,228
02/12/2024 $7.38 $7.49 $7.38 $7.49 1,500
29/11/2024 $7.49 $7.49 $7.49 $7.49 4,116
28/11/2024 $7.49 $7.52 $7.48 $7.48 7,545
27/11/2024 $7.43 $7.54 $7.40 $7.44 0
26/11/2024 $7.43 $7.54 $7.41 $7.42 0
25/11/2024 $7.43 $7.43 $7.40 $7.42 7,416
22/11/2024 $7.45 $7.45 $7.44 $7.46 2,684
21/11/2024 $7.45 $7.46 $7.44 $7.46 4,419
20/11/2024 $7.48 $7.57 $7.47 $7.50 0
19/11/2024 $7.48 $7.49 $7.48 $7.49 1,339
18/11/2024 $7.51 $7.54 $7.51 $7.51 3,433
15/11/2024 $7.50 $7.53 $7.47 $7.52 14,178
14/11/2024 $7.50 $7.52 $7.50 $7.52 1,000
13/11/2024 $7.55 $7.53 $7.49 $7.53 0
12/11/2024 $7.55 $7.55 $7.50 $7.53 7,300
11/11/2024 $7.58 $7.58 $7.55 $7.55 500,728
08/11/2024 $7.57 $7.55 $7.50 $7.54 0
07/11/2024 $7.57 $7.58 $7.54 $7.54 914
06/11/2024 $7.51 $7.53 $7.49 $7.53 0
05/11/2024 $7.51 $7.52 $7.51 $7.52 1,332
04/11/2024 $7.51 $7.51 $7.49 $7.49 34,107
01/11/2024 $7.57 $7.54 $7.51 $7.54 65,550
31/10/2024 $7.57 $7.56 $7.51 $7.55 0
30/10/2024 $7.57 $7.58 $7.52 $7.55 0
29/10/2024 $7.57 $7.58 $7.51 $7.55 0
28/10/2024 $7.57 $7.57 $7.54 $7.54 396
25/10/2024 $7.49 $7.58 $7.50 $7.54 0
24/10/2024 $7.49 $7.59 $7.51 $7.53 0
23/10/2024 $7.49 $7.53 $7.53 $7.53 816
22/10/2024 $7.49 $7.51 $7.47 $7.49 13,512
21/10/2024 $7.52 $7.55 $7.51 $7.55 12,210
18/10/2024 $7.52 $7.58 $7.50 $7.54 0
17/10/2024 $7.52 $7.52 $7.50 $7.50 20,700
16/10/2024 $7.52 $7.58 $7.52 $7.52 14,341
15/10/2024 $7.52 $7.55 $7.50 $7.53 0
14/10/2024 $7.52 $7.54 $7.50 $7.54 0
11/10/2024 $7.50 $7.52 $7.49 $7.52 7,596
10/10/2024 $7.42 $7.52 $7.48 $7.52 0
09/10/2024 $7.42 $7.53 $7.42 $7.51 1,306
08/10/2024 $7.51 $7.52 $7.45 $7.52 6,051
07/10/2024 $7.63 $7.63 $7.52 $7.55 2,910
04/10/2024 $7.55 $7.56 $7.53 $7.56 178
03/10/2024 $7.55 $7.57 $7.50 $7.55 0
02/10/2024 $7.55 $7.56 $7.56 $7.56 6,427
01/10/2024 $7.55 $7.55 $7.55 $7.55 29,455
30/09/2024 $7.55 $7.53 $7.52 $7.52 4,662
27/09/2024 $7.55 $7.55 $7.49 $7.49 77,986
26/09/2024 $7.40 $7.43 $7.40 $7.43 250
25/09/2024 $7.33 $7.38 $7.33 $7.37 0
24/09/2024 $7.33 $7.37 $7.33 $7.37 3,427
23/09/2024 $7.22 $7.28 $7.28 $7.28 4,119
20/09/2024 $7.22 $7.28 $7.24 $7.28 8,238
19/09/2024 $7.22 $7.25 $7.22 $7.25 6,899
18/09/2024 $7.17 $7.20 $7.17 $7.20 396
17/09/2024 $7.21 $7.24 $7.19 $7.21 0
16/09/2024 $7.21 $7.25 $7.18 $7.21 0
13/09/2024 $7.21 $7.21 $7.19 $7.16 10,095
12/09/2024 $6.92 $7.16 $6.92 $7.13 6,754
11/09/2024 $7.21 $7.21 $7.11 $7.17 0
10/09/2024 $7.21 $7.21 $7.17 $7.17 740
09/09/2024 $7.17 $7.22 $7.17 $7.20 1,268
06/09/2024 $7.30 $7.30 $7.27 $7.27 182
05/09/2024 $7.40 $7.40 $7.23 $7.25 25,960
04/09/2024 $7.20 $7.26 $7.20 $7.24 1,387
03/09/2024 $7.24 $7.26 $7.23 $7.26 14,186
02/09/2024 $7.27 $7.31 $7.26 $7.31 39,674
30/08/2024 $7.34 $7.34 $7.31 $7.31 169
29/08/2024 $7.34 $7.34 $7.28 $7.31 2,234
28/08/2024 $7.31 $7.34 $7.28 $7.29 0
27/08/2024 $7.31 $7.31 $7.28 $7.28 17
26/08/2024 $7.24 $7.27 $7.24 $7.27 135
23/08/2024 $7.24 $7.27 $7.24 $7.27 135
22/08/2024 $7.24 $7.27 $7.24 $7.27 135

Market data

Select a section