Robeco UCITS ICAV - Robeco 3D US Equity UCITS ETF (LON:3DUS)
London · Delayed Price · Currency is GBP · Price in USD 6.97
-0.01 (-0.10%)
Sep 23, 2026, 12:45 PM GMT
LON:3DUS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 6.99 | 6.99 | 6.97 | 6.97 | - | -0.10% | 450 |
| Sep 22, 2026 | 7.00 | 7.00 | 6.98 | 6.98 | 6.98 | 0.28% | 14,366 |
| Sep 21, 2026 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | 1.29% | - |
| Sep 18, 2026 | 6.91 | 6.91 | 6.89 | 6.87 | 6.87 | -0.01% | 900 |
| Sep 17, 2026 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | 0.20% | 14,710 |
| Sep 16, 2026 | 6.85 | 6.85 | 6.85 | 6.86 | 6.86 | 0.51% | 150 |
| Sep 15, 2026 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | -0.42% | - |
| Sep 14, 2026 | 6.85 | 6.86 | 6.85 | 6.85 | 6.85 | -1.00% | 75,300 |
| Sep 11, 2026 | 6.88 | 6.91 | 6.86 | 6.92 | 6.92 | 0.91% | 101,050 |
| Sep 10, 2026 | 6.91 | 6.91 | 6.85 | 6.86 | 6.86 | -0.31% | 150,796 |
| Sep 9, 2026 | 6.90 | 6.90 | 6.90 | 6.88 | 6.88 | -0.91% | 150 |
| Sep 8, 2026 | 6.96 | 6.96 | 6.96 | 6.94 | 6.94 | -0.35% | 25,150 |
| Sep 7, 2026 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | -0.15% | 16,463 |
| Sep 4, 2026 | 7.01 | 7.01 | 6.98 | 6.98 | 6.98 | -0.46% | 101,050 |
| Sep 3, 2026 | 6.94 | 6.94 | 6.94 | 7.01 | 7.01 | 1.01% | 150 |
| Sep 2, 2026 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | 0.41% | - |
| Sep 1, 2026 | 6.93 | 6.93 | 6.89 | 6.91 | 6.91 | -1.53% | 7,776 |
| Aug 28, 2026 | 6.99 | 6.99 | 6.99 | 7.02 | 7.02 | 0.47% | 3,865 |
| Aug 27, 2026 | 6.97 | 6.99 | 6.96 | 6.99 | 6.98 | 0.60% | 52,760 |
| Aug 26, 2026 | 6.94 | 6.95 | 6.93 | 6.94 | 6.94 | 0.08% | 51,200 |
| Aug 25, 2026 | 6.95 | 6.95 | 6.92 | 6.94 | 6.94 | 0.19% | 25,300 |
| Aug 24, 2026 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | -0.22% | 50,124 |
| Aug 21, 2026 | 6.92 | 6.94 | 6.92 | 6.94 | 6.94 | 0.01% | 89,811 |
| Aug 20, 2026 | 6.97 | 6.97 | 6.95 | 6.94 | 6.94 | -0.59% | 50,600 |
| Aug 19, 2026 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | 0.20% | - |
| Aug 18, 2026 | 6.98 | 6.98 | 6.97 | 6.97 | 6.97 | -0.92% | 50,450 |
| Aug 17, 2026 | 7.05 | 7.05 | 7.05 | 7.03 | 7.03 | -0.08% | 8,978 |
| Aug 14, 2026 | 7.06 | 7.06 | 7.06 | 7.04 | 7.04 | 0.04% | 150 |
| Aug 13, 2026 | 7.02 | 7.02 | 7.02 | 7.03 | 7.03 | 0.36% | 150 |
| Aug 12, 2026 | 7.00 | 7.01 | 7.00 | 7.01 | 7.01 | -0.03% | 25,750 |
| Aug 11, 2026 | 7.03 | 7.03 | 7.03 | 7.01 | 7.01 | -0.12% | 150 |
| Aug 10, 2026 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | -0.01% | - |
| Aug 7, 2026 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | 0.80% | - |
| Aug 6, 2026 | 6.98 | 6.99 | 6.98 | 6.96 | 6.96 | -0.40% | 609 |
| Aug 5, 2026 | 7.01 | 7.01 | 7.01 | 6.99 | 6.99 | 0.65% | 150 |
| Aug 4, 2026 | 6.88 | 6.91 | 6.88 | 6.95 | 6.95 | 1.42% | 300 |
| Aug 3, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 1.90% | - |
| Jul 31, 2026 | 6.76 | 6.76 | 6.74 | 6.72 | 6.72 | 0.89% | 30,613 |
| Jul 30, 2026 | 6.65 | 6.68 | 6.64 | 6.66 | 6.66 | 0.05% | 565,881 |
| Jul 29, 2026 | 6.74 | 6.74 | 6.67 | 6.66 | 6.66 | -0.78% | 824,168 |
| Jul 28, 2026 | 6.67 | 6.70 | 6.67 | 6.71 | 6.71 | 0.71% | 1,173,654 |
| Jul 27, 2026 | 6.67 | 6.67 | 6.67 | 6.67 | 6.66 | -0.69% | - |
| Jul 24, 2026 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | 1.10% | 1,551,790 |
| Jul 23, 2026 | 6.65 | 6.67 | 6.65 | 6.64 | 6.64 | -2.01% | 1,520,782 |
| Jul 22, 2026 | 6.74 | 6.77 | 6.74 | 6.77 | 6.77 | 0.14% | 2,031,658 |
| Jul 21, 2026 | 6.75 | 6.75 | 6.75 | 6.76 | 6.76 | 0.22% | 150 |
| Jul 20, 2026 | 6.75 | 6.76 | 6.75 | 6.75 | 6.75 | 0.16% | 310,481 |
| Jul 17, 2026 | 6.73 | 6.75 | 6.72 | 6.74 | 6.74 | -1.03% | 25,900 |
| Jul 16, 2026 | 6.82 | 6.82 | 6.82 | 6.81 | 6.81 | 0.04% | 150 |
| Jul 15, 2026 | 6.80 | 6.80 | 6.80 | 6.81 | 6.81 | 0.13% | 176,712 |