XACT Nordic High Dividend Low Volatility (UCITS ETF) (LON:0GH1)
London · Delayed Price · Currency is GBP · Price in SEK 130.95
0.00 (0.00%)
At close: Jun 30, 2025
LON:0GH1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2025 | 130.95 | 130.95 | 130.95 | 130.95 | 130.95 | - | 100,000 |
| May 13, 2025 | 130.95 | 130.95 | 130.95 | 130.95 | 130.95 | - | 250,000 |
| Apr 4, 2025 | 129.08 | 129.08 | 129.08 | 130.95 | 129.08 | - | 375,000 |
| Feb 26, 2025 | 127.24 | 127.24 | 127.24 | 130.95 | 127.24 | - | 100,000 |
| Feb 12, 2025 | 127.24 | 127.24 | 127.24 | 130.95 | 127.24 | -10.61% | 240,000 |
| Feb 10, 2025 | 146.50 | 146.50 | 146.50 | 146.50 | 142.35 | -1.11% | 194,100 |
| Jan 31, 2025 | 148.14 | 148.14 | 148.14 | 148.14 | 143.94 | -0.11% | 18,102 |
| Jan 30, 2025 | 148.30 | 148.30 | 148.30 | 148.30 | 144.10 | 0.76% | 12,617 |
| Jan 29, 2025 | 147.18 | 147.18 | 147.18 | 147.18 | 143.01 | 0.40% | 8,702 |
| Jan 28, 2025 | 146.60 | 146.60 | 146.60 | 146.60 | 142.44 | 0.55% | 13,879 |
| Jan 27, 2025 | 145.80 | 145.80 | 145.80 | 145.80 | 141.67 | 0.05% | 35,867 |
| Jan 24, 2025 | 145.80 | 145.80 | 145.72 | 145.72 | 141.59 | 0.43% | 41,852 |
| Jan 23, 2025 | 145.10 | 145.10 | 145.10 | 145.10 | 140.99 | 10.81% | 204,000 |
| Jan 22, 2025 | 127.24 | 127.24 | 127.24 | 130.95 | 127.24 | -8.32% | 10,000 |
| Jan 16, 2025 | 142.84 | 142.84 | 142.84 | 142.84 | 138.79 | 0.61% | 14,009 |
| Jan 15, 2025 | 141.98 | 141.98 | 141.98 | 141.98 | 137.95 | 1.49% | 22,000 |
| Jan 13, 2025 | 139.90 | 139.90 | 139.90 | 139.90 | 135.93 | 6.83% | 10,972 |
| Jan 7, 2025 | 127.24 | 127.24 | 127.24 | 130.95 | 127.24 | -6.92% | 51,000 |
| Jan 3, 2025 | 140.68 | 140.68 | 140.68 | 140.68 | 136.69 | 0.53% | 18,861 |
| Jan 2, 2025 | 139.94 | 139.94 | 139.94 | 139.94 | 135.97 | 0.76% | 15,952 |
| Dec 27, 2024 | 138.88 | 138.88 | 138.88 | 138.88 | 134.94 | 0.86% | 72,000 |
| Dec 23, 2024 | 137.70 | 137.70 | 137.70 | 137.70 | 133.80 | 1.47% | 181,000 |
| Dec 20, 2024 | 135.70 | 135.70 | 135.70 | 135.70 | 131.85 | -1.37% | 43,000 |
| Dec 19, 2024 | 137.40 | 137.58 | 137.40 | 137.58 | 133.68 | -1.50% | 51,852 |
| Dec 18, 2024 | 139.68 | 139.68 | 139.68 | 139.68 | 135.72 | -0.33% | 1,853 |
| Dec 17, 2024 | 140.14 | 140.14 | 140.14 | 140.14 | 136.17 | -0.27% | 59,200 |
| Dec 16, 2024 | 140.66 | 140.66 | 140.52 | 140.52 | 136.54 | -1.40% | 295,197 |
| Dec 13, 2024 | 142.52 | 142.52 | 142.52 | 142.52 | 138.48 | -0.21% | 26,464 |
| Dec 12, 2024 | 143.10 | 143.10 | 142.82 | 142.82 | 138.77 | -0.81% | 46,808 |
| Dec 10, 2024 | 143.96 | 144.00 | 143.94 | 143.98 | 139.90 | -0.44% | 239,109 |