Stockholm - Delayed Quote SEK

XACT Bear ETF (XACT-BEAR.ST)

16.01
+0.01
+(0.08%)
At close: 5:24:48 PM GMT+1
Currency in SEK
Download
Date Open High Low Close
Adj Close
Volume
Jan 24, 202515.9516.0615.8216.0116.01307,188
Jan 23, 202516.1416.2416.0016.0016.00726,548
Jan 22, 202516.1816.2616.0416.2216.22927,058
Jan 21, 202516.4316.4316.2816.3016.30569,327
Jan 20, 202516.4116.5416.3516.4516.451,231,592
Jan 17, 202516.6916.7116.3916.4216.42753,791
Jan 16, 202516.7116.8616.7016.7816.78151,993
Jan 15, 202517.3717.3716.8516.8516.85280,846
Jan 14, 202517.3217.4517.2417.4517.45708,635
Jan 13, 202517.5317.7017.4217.4817.48808,932
Jan 10, 202517.1117.4217.1117.3817.38412,475
Jan 9, 202517.2617.2717.1017.1317.13109,836
Jan 8, 202517.2217.3417.0517.2117.211,177,590
Jan 7, 202517.2517.3217.0117.2317.23526,819
Jan 3, 202517.5117.6017.4517.5417.541,695,857
Jan 2, 202517.7017.8017.5317.5417.54150,401
Dec 30, 202417.8717.9617.6917.8617.86167,140
Dec 27, 202417.8617.9317.6917.8217.82707,552
Dec 23, 202417.8918.1017.8917.9317.9396,268
Dec 20, 202418.0118.3117.8717.8917.89203,248
Dec 19, 202417.5417.8717.4717.8217.82230,997
Dec 18, 202417.2417.2717.1017.1917.1967,588
Dec 17, 202417.2217.2817.1317.2517.25187,149
Dec 16, 202417.0617.1617.0317.1417.14280,850
Dec 13, 202416.8617.0616.8017.0417.0494,553
Dec 12, 202416.7016.8716.6616.8616.86575,783
Dec 11, 202416.6616.7116.6016.6716.67190,699
Dec 10, 202416.4416.6016.4416.6016.60444,685
Dec 9, 202416.2716.4416.2516.4416.44253,119
Dec 6, 202416.5016.5016.4016.4216.42239,965
Dec 5, 202416.6116.6116.5016.5016.50114,786
Dec 4, 202416.7216.7216.5416.6316.63338,684
Dec 3, 202416.9516.9716.7216.8216.82321,279
Dec 2, 202417.5617.5616.9117.0617.06734,319
Nov 29, 202417.5117.6117.4017.4017.40204,019
Nov 28, 202417.4717.4717.3217.4417.44599,704
Nov 27, 202417.6417.7217.5417.5917.59313,106
Nov 26, 202417.6217.6917.5017.6017.60582,508
Nov 25, 202417.2617.4817.2617.4017.40455,804
Nov 22, 202417.4417.6917.3317.4017.40835,329
Nov 21, 202417.7417.8717.5717.5717.57889,146
Nov 20, 202417.4617.7217.3917.6917.69566,643
Nov 19, 202417.3917.9317.3517.5917.591,569,837
Nov 18, 202417.3917.6317.3317.4617.46471,720
Nov 15, 202417.3317.4217.2317.3917.39376,302
Nov 14, 202417.2317.4517.1817.2217.22150,395
Nov 13, 202417.4017.5917.3217.4217.42135,757
Nov 12, 202416.9817.4416.9517.4417.44609,445
Nov 11, 202416.7816.7816.6816.7416.74188,050
Nov 8, 202416.7017.0216.7016.9716.97190,577
Nov 7, 202416.9216.9516.6016.6716.67376,369
Nov 6, 202416.6417.0116.2817.0117.011,498,934
Nov 5, 202416.8116.9716.7916.8216.82294,618
Nov 4, 202416.8816.8816.7216.8016.8090,108
Nov 1, 202417.0517.0516.9016.9216.9272,348
Oct 31, 202416.9717.1916.9317.1817.18410,844
Oct 30, 202416.5116.8316.5016.7616.76321,084
Oct 29, 202416.2616.4516.1916.4316.43181,916
Oct 28, 202416.5116.6116.3016.3216.32175,834
Oct 25, 202416.6816.7816.5416.6416.64220,677
Oct 24, 202416.7116.7816.5516.7816.78322,925
Oct 23, 202416.8116.8616.6516.7716.77362,057
Oct 22, 202416.7117.0216.7116.8116.81545,792
Oct 21, 202416.6416.8016.5516.8016.80640,679
Oct 18, 202416.7616.7616.5616.5816.58333,383
Oct 17, 202416.6116.7116.5716.7116.71199,897
Oct 16, 202416.8816.9216.7016.7216.7282,993
Oct 15, 202416.4316.7016.3616.7016.70100,443
Oct 14, 202416.5916.7316.5716.5816.58284,274
Oct 11, 202416.8416.8516.6216.6516.65184,581
Oct 10, 202416.6616.9016.6616.8616.86116,864
Oct 9, 202416.7016.7516.5616.5616.5687,685
Oct 8, 202416.6816.7816.5616.6416.64294,575
Oct 7, 202416.4216.6516.4216.4916.4983,201
Oct 4, 202416.6116.6216.3916.4816.48281,537
Oct 3, 202416.3616.6316.3516.6116.61426,469
Oct 2, 202416.4016.4416.3116.3316.33156,455
Oct 1, 202416.1616.4716.1216.4416.44340,248
Sep 30, 202416.1516.3116.0816.2616.26263,427
Sep 27, 202416.0716.2116.0716.1316.13392,529
Sep 26, 202416.1916.2716.0616.1216.12708,435
Sep 25, 202416.6616.6616.3816.3916.39203,345
Sep 24, 202416.4516.7216.4216.5716.57315,611
Sep 23, 202416.7116.8316.6116.6816.68486,270
Sep 20, 202416.6216.7516.5416.7216.72899,774
Sep 19, 202416.7916.8316.4816.5616.561,029,382
Sep 18, 202416.9617.1116.9617.0617.06973,323
Sep 17, 202417.1017.1016.8716.9016.90585,933
Sep 16, 202417.3217.3217.1417.1817.1896,420
Sep 13, 202417.3317.3617.2017.2517.25176,066
Sep 12, 202417.2317.4517.0917.3717.37916,525
Sep 11, 202417.5017.6717.3317.5917.59748,274
Sep 10, 202417.3917.5817.2617.5317.53594,851
Sep 9, 202417.5117.5117.2917.3917.39869,675
Sep 6, 202417.4617.6917.2917.6817.681,795,099
Sep 5, 202417.2317.4017.1417.3517.35706,831
Sep 4, 202417.2017.2017.0117.1317.13765,692
Sep 3, 202416.5116.8216.4916.7716.77542,360
Sep 2, 202416.5116.6516.5116.5616.56474,584
Aug 30, 202416.5316.5416.4416.5116.51415,433
Aug 29, 202416.8116.8116.5216.5616.56454,880
Aug 28, 202416.8216.8816.7116.8316.83205,135
Aug 27, 202416.7416.9116.6916.8416.84114,773
Aug 26, 202416.8216.8816.7016.7416.74178,088
Aug 23, 202417.0117.0316.7516.7816.78579,498
Aug 22, 202417.1717.1716.9216.9716.97290,293
Aug 21, 202417.1117.2617.0217.1917.19419,537
Aug 20, 202416.9417.1616.9317.1317.13443,247
Aug 19, 202417.0417.0516.9817.0117.01507,490
Aug 16, 202417.0117.1417.0017.0817.08413,633
Aug 15, 202417.3817.4417.0817.1417.14555,131
Aug 14, 202417.5217.5817.4317.4717.47323,383
Aug 13, 202417.6917.8717.6617.6717.67280,824
Aug 12, 202417.7417.8717.6717.8417.84468,074
Aug 9, 202417.8917.9317.6317.8317.83860,062
Aug 8, 202418.2518.3817.8717.9117.911,263,602
Aug 7, 202418.2818.3017.9018.0018.00774,887
Aug 6, 202418.1518.6718.0518.4518.451,162,972
Aug 5, 202418.6018.9418.3018.3618.362,407,100
Aug 2, 202417.2017.7917.2017.7717.77913,962
Aug 1, 202416.4316.9516.4316.9316.93388,795
Jul 31, 202416.2716.3616.1916.2916.29538,577
Jul 30, 202416.5016.5116.4016.4716.4759,495
Jul 29, 202416.4816.5816.3816.5816.58240,280
Jul 26, 202416.8316.8316.5716.5816.58160,971
Jul 25, 202416.8717.0916.7616.7616.76215,168
Jul 24, 202416.6016.7216.5816.6616.66110,837
Jul 23, 202416.5016.5416.3016.4516.45211,777
Jul 22, 202416.6016.6016.3116.4016.40101,595
Jul 19, 202416.4616.6516.4616.6516.65198,377
Jul 18, 202416.4316.5016.2216.3916.39574,429
Jul 17, 202416.3516.5716.3516.3516.35128,697
Jul 16, 202416.4216.4216.2116.2216.22351,457
Jul 15, 202416.1716.3416.1716.3416.34139,187
Jul 12, 202416.5016.5016.0316.0416.04446,879
Jul 11, 202416.7316.8516.5516.5716.57442,202
Jul 10, 202417.0017.0416.8916.9016.9075,204
Jul 9, 202416.7217.0316.7217.0317.03298,391
Jul 8, 202416.8016.8516.6616.6716.6767,509
Jul 5, 202416.5316.8016.5316.7416.74109,592
Jul 4, 202416.6316.6316.5216.5716.5727,194
Jul 3, 202416.7116.7216.4916.5916.59108,825
Jul 2, 202416.5816.8216.5816.7616.76110,236
Jul 1, 202416.4716.6016.4716.4916.4961,411
Jun 28, 202416.5916.6916.5516.6916.69122,620
Jun 27, 202416.7216.7216.6116.7016.70154,667
Jun 26, 202416.5016.6716.3816.6116.61593,363
Jun 25, 202416.5516.7216.5516.7116.71249,449
Jun 24, 202416.6416.6916.3716.3716.37529,634
Jun 20, 202416.6916.6916.5316.5416.54292,233
Jun 19, 202416.6516.7416.6516.7216.72210,764
Jun 18, 202416.7616.7616.5716.6316.63873,946
Jun 17, 202416.5816.8116.5216.7316.73319,783
Jun 14, 202416.4916.7216.4616.6616.66731,012
Jun 13, 202416.1016.4316.1016.4216.42453,714
Jun 12, 202416.3816.3816.0016.0316.03392,791
Jun 11, 202416.2316.5516.1916.4216.42199,833
Jun 10, 202416.1916.4216.1916.3216.32339,689
Jun 7, 202416.1516.2216.0216.0716.07187,841
Jun 5, 202416.2716.3316.1716.2516.25302,685
Jun 4, 202416.2216.4516.2216.4116.41385,270
Jun 3, 202416.0016.2115.9516.1916.19472,553
May 31, 202416.3316.4216.2416.2516.25349,570
May 30, 202416.4816.5116.3216.3216.32724,675
May 29, 202416.2116.4316.1816.3916.39328,591
May 28, 202415.9716.2015.9716.1416.14401,675
May 27, 202416.0416.0816.0416.0816.0824,218
May 24, 202416.0816.1716.0316.0516.05348,726
May 23, 202415.8815.9215.8315.9115.91303,546
May 22, 202415.9216.0015.9015.9315.93321,609
May 21, 202416.0116.1015.9815.9815.98227,681
May 20, 202416.1416.1415.9615.9615.96675,514
May 17, 202416.2216.3216.2216.2416.2462,262
May 16, 202415.9916.2115.9816.1816.18177,906
May 15, 202415.8616.0415.8515.9915.99671,548
May 14, 202415.9916.0615.9415.9515.95384,802
May 13, 202415.9816.0715.9616.0116.01706,310
May 10, 202416.1616.1815.9015.9615.96425,256
May 8, 202416.2616.2916.1716.2916.29812,678
May 7, 202416.5116.5916.3116.3216.32293,468
May 6, 202416.7316.7616.5816.6116.6166,001
May 3, 202416.9416.9516.7216.8416.84208,001
May 2, 202416.8617.0016.7616.9816.98699,421
Apr 30, 202416.5616.8016.5516.6616.66638,698
Apr 29, 202416.5716.6016.5316.5616.56513,042
Apr 26, 202416.8916.9116.6216.6716.67943,338
Apr 25, 202416.8817.1916.8417.0617.06593,069
Apr 24, 202416.9517.0716.7716.9216.921,481,046
Apr 23, 202417.0617.1116.8116.8216.82196,509
Apr 22, 202417.0917.2217.0317.1717.1772,285
Apr 19, 202417.4617.4717.2817.2817.28633,019
Apr 18, 202417.0717.3117.0517.1217.12745,780
Apr 17, 202417.4217.4217.0117.2217.221,225,018
Apr 16, 202417.3417.4617.2517.4017.401,047,494
Apr 15, 202417.0917.0916.7917.0717.07735,333
Apr 12, 202417.0117.2516.8617.2517.251,107,391
Apr 11, 202417.1217.5017.1017.3517.351,321,029
Apr 10, 202417.0017.2916.9017.1217.12244,212
Apr 9, 202417.1017.1816.9917.1717.17359,376
Apr 8, 202417.1517.2017.0017.0617.06415,642
Apr 5, 202417.3317.4617.2217.2617.261,193,556
Apr 4, 202417.1717.1717.0417.0417.04112,988
Apr 3, 202417.1917.2717.1017.1217.12422,367
Apr 2, 202416.8417.2516.8417.1917.19957,322
Mar 28, 202416.8917.0816.8117.0517.05257,332
Mar 27, 202416.7716.9416.7216.9416.94103,587
Mar 26, 202417.1217.1516.8316.8416.84376,131
Mar 25, 202417.0017.1716.9317.0517.05600,241
Mar 22, 202417.0317.0516.8117.0017.00305,211
Mar 21, 202417.2117.2116.9416.9416.94626,872
Mar 20, 202417.4617.5217.3217.4317.43113,996
Mar 19, 202417.6017.6017.4217.4217.42920,721
Mar 18, 202417.2117.5517.2117.5417.54654,282
Mar 15, 202417.2417.2617.1017.2417.24548,045
Mar 14, 202417.2317.3017.1317.2717.27621,474
Mar 13, 202417.3017.4117.2317.2417.242,322,238
Mar 12, 202417.6917.7517.2917.3017.301,061,678
Mar 11, 202417.8717.9217.7917.7917.791,236,859
Mar 8, 202417.8617.8617.6117.6817.68241,130
Mar 7, 202418.1218.2117.8217.8617.86645,881
Mar 6, 202418.1618.1617.9617.9917.99356,424
Mar 5, 202418.1418.1718.0218.1018.10386,645
Mar 4, 202417.9318.0917.9318.0818.08149,507
Mar 1, 202417.9018.0017.8517.9317.93617,620
Feb 29, 202418.1318.2018.0018.0518.05622,681
Feb 28, 202418.1618.1618.0718.1018.10276,427
Feb 27, 202418.2518.2618.1418.1618.16551,588
Feb 26, 202418.2218.2518.1718.2318.2385,315
Feb 23, 202418.3118.4418.2118.2118.21956,947
Feb 22, 202418.2418.4018.1518.2918.29823,236
Feb 21, 202418.4518.6018.4418.5018.50278,601
Feb 20, 202418.4818.6118.4318.4818.48345,482
Feb 19, 202418.5918.6018.4818.4818.48222,372
Feb 16, 202418.7218.7218.4518.5418.54743,640
Feb 15, 202418.9118.9118.7418.7818.78504,764
Feb 14, 202419.2419.2419.0219.0419.04440,616
Feb 13, 202419.0119.3319.0119.2119.21828,069
Feb 12, 202419.0719.1018.9718.9718.97368,574
Feb 9, 202419.0919.2619.0119.1819.18542,773
Feb 8, 202419.0119.1419.0019.1019.10290,202
Feb 7, 202419.0619.1519.0019.1319.13815,280
Feb 6, 202419.1219.3019.0419.0419.04399,590
Feb 5, 202418.9519.3418.9519.3019.30109,492
Feb 2, 202418.7718.9518.7518.9518.95786,338
Feb 1, 202419.1219.1918.8318.9918.991,379,464
Jan 31, 202418.9819.0718.9319.0619.06905,221
Jan 30, 202418.8519.0118.8218.9318.93105,437
Jan 29, 202418.9619.0818.8418.9318.93312,266
Jan 26, 202419.1219.1818.8818.9118.91528,670
Jan 25, 202419.2719.3018.9819.0019.00427,870
Jan 24, 202418.9719.1618.9719.1419.14357,295

Related Tickers