Global X China Electric Vehicle And Battery UCITS ETF (LON:CAUG)
London · Delayed Price · Currency is GBP 16.43
+0.05 (0.29%)
At close: Aug 5, 2025, 4:30 PM BST
LON:CAUG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | -0.37% | - |
| Aug 7, 2025 | 16.43 | 16.43 | 16.43 | 16.29 | 16.29 | -0.64% | 51 |
| Aug 6, 2025 | 16.51 | 16.51 | 16.51 | 16.40 | 16.40 | -0.16% | 605 |
| Aug 5, 2025 | 16.47 | 16.47 | 16.47 | 16.43 | 16.43 | 0.29% | 303 |
| Aug 4, 2025 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | 1.04% | - |
| Aug 1, 2025 | 16.12 | 16.26 | 16.12 | 16.21 | 16.21 | -0.64% | 1,938 |
| Jul 31, 2025 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | -2.03% | - |
| Jul 30, 2025 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | -3.04% | - |
| Jul 29, 2025 | 17.27 | 17.27 | 17.27 | 17.18 | 17.18 | 0.85% | 40 |
| Jul 28, 2025 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | 0.12% | - |
| Jul 25, 2025 | 17.07 | 17.07 | 17.07 | 17.01 | 17.01 | -0.18% | 100 |
| Jul 24, 2025 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | 1.22% | - |
| Jul 23, 2025 | 16.89 | 16.89 | 16.89 | 16.84 | 16.84 | -0.77% | 29 |
| Jul 22, 2025 | 17.01 | 17.01 | 17.01 | 16.97 | 16.97 | 0.81% | 30 |
| Jul 21, 2025 | 16.79 | 16.79 | 16.79 | 16.83 | 16.83 | -0.01% | 313 |
| Jul 18, 2025 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | 1.06% | - |
| Jul 17, 2025 | 16.68 | 16.68 | 16.68 | 16.66 | 16.66 | 2.66% | 299 |
| Jul 16, 2025 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | -0.07% | - |
| Jul 15, 2025 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | 0.20% | - |
| Jul 14, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 0.90% | - |
| Jul 11, 2025 | 15.98 | 16.08 | 15.98 | 16.06 | 16.06 | 0.89% | 351 |
| Jul 10, 2025 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | -0.03% | - |
| Jul 9, 2025 | 15.94 | 15.94 | 15.94 | 15.92 | 15.92 | -0.16% | 20 |
| Jul 8, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | 1.72% | - |
| Jul 7, 2025 | 15.74 | 15.74 | 15.74 | 15.68 | 15.68 | -1.24% | 317 |
| Jul 4, 2025 | 15.90 | 15.90 | 15.80 | 15.87 | 15.87 | -0.76% | 647 |
| Jul 3, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 1.09% | - |
| Jul 2, 2025 | 15.66 | 15.66 | 15.66 | 15.82 | 15.82 | 0.37% | 64 |
| Jul 1, 2025 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | -1.01% | - |
| Jun 30, 2025 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | 0.29% | - |
| Jun 27, 2025 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | -0.69% | - |
| Jun 26, 2025 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | -1.51% | - |
| Jun 25, 2025 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | 1.56% | - |
| Jun 24, 2025 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | 3.25% | - |
| Jun 23, 2025 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | 0.87% | - |
| Jun 20, 2025 | 15.33 | 15.33 | 15.33 | 15.35 | 15.35 | -0.72% | 31 |
| Jun 19, 2025 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | -0.02% | - |
| Jun 18, 2025 | 15.53 | 15.53 | 15.50 | 15.46 | 15.46 | -0.59% | 858 |
| Jun 17, 2025 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | 0.63% | - |
| Jun 16, 2025 | 15.53 | 15.53 | 15.53 | 15.46 | 15.46 | -0.78% | 31 |
| Jun 13, 2025 | 15.63 | 15.63 | 15.63 | 15.58 | 15.58 | -1.18% | 47 |
| Jun 12, 2025 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | -0.79% | - |
| Jun 11, 2025 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | 1.31% | - |
| Jun 10, 2025 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | -1.02% | - |
| Jun 9, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | 0.21% | - |
| Jun 6, 2025 | 15.94 | 15.94 | 15.94 | 15.81 | 15.81 | -0.78% | 6 |
| Jun 5, 2025 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | 0.14% | - |
| Jun 4, 2025 | 15.94 | 15.94 | 15.94 | 15.91 | 15.91 | 1.88% | 313 |
| Jun 3, 2025 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | 1.03% | - |
| Jun 2, 2025 | 15.59 | 15.59 | 15.59 | 15.46 | 15.46 | -1.31% | 2 |