7,652.25

+38.25

+0.50%

52,200.00

+282.00

+0.54%

28,763.50

+229.50

+0.80%

Russell 2000 Futures

2,844.00

+22.70

+0.80%

4.9290

-0.0600

-1.20%

18.87

-0.55

-2.83%

3,904.80

+5.90

+0.15%

77,866.98

-21.13

-0.03%

Crude Oil Dec 26

99.79

-4.33

-4.16%

US Private Equity

10,850.63

-82.20

-0.75%

LSE - Delayed Quote USD

iShares Electric Vehicles and Driving Technology UCITS ETF USD (Acc) (ECAR.L)

11.62 +0.21 (+1.86%)

As of 10:06:14 AM GMT. Market Open.

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Nov 2, 2026	11.59	11.63	11.57	11.62	11.62	2,628
Oct 30, 2026	11.66	11.67	11.41	11.41	11.41	17,047
Oct 29, 2026	11.81	11.97	11.79	11.90	11.90	35,380
Oct 28, 2026	11.93	12.00	11.87	11.92	11.92	46,784
Oct 27, 2026	11.51	11.88	11.50	11.82	11.82	12,739
Oct 26, 2026	11.41	11.65	11.39	11.58	11.58	57,575
Oct 23, 2026	11.44	11.52	11.32	11.43	11.43	21,892
Oct 22, 2026	11.54	11.59	11.39	11.42	11.42	56,170
Oct 21, 2026	11.79	11.87	11.75	11.83	11.83	17,713
Oct 20, 2026	11.73	11.91	11.61	11.79	11.79	46,033
Oct 19, 2026	11.85	11.90	11.76	11.87	11.87	80,191
Oct 16, 2026	11.87	11.91	11.64	11.79	11.79	55,393
Oct 15, 2026	11.80	11.83	11.58	11.77	11.77	79,913
Oct 14, 2026	12.32	12.36	12.03	12.04	12.04	18,131
Oct 13, 2026	12.23	12.26	12.13	12.20	12.20	83,517
Oct 12, 2026	12.59	12.59	12.33	12.37	12.37	55,711
Oct 9, 2026	12.63	12.69	12.52	12.52	12.52	42,514
Oct 8, 2026	12.67	12.69	12.52	12.53	12.53	20,246
Oct 7, 2026	12.98	13.02	12.76	12.77	12.77	7,510
Oct 6, 2026	12.92	13.12	12.92	13.11	13.11	42,608
Oct 5, 2026	12.85	12.91	12.81	12.88	12.88	16,940
Oct 2, 2026	12.60	12.89	12.59	12.82	12.82	8,471
Oct 1, 2026	12.64	12.68	12.44	12.44	12.44	50,731
Sep 30, 2026	12.55	12.63	12.50	12.54	12.54	7,755
Sep 29, 2026	12.45	12.64	12.45	12.53	12.53	26,958
Sep 28, 2026	12.62	12.73	12.50	12.54	12.54	12,662
Sep 25, 2026	12.64	12.71	12.61	12.67	12.67	16,143
Sep 24, 2026	12.60	12.64	12.48	12.48	12.48	23,210
Sep 23, 2026	12.80	12.80	12.59	12.65	12.65	11,481
Sep 22, 2026	12.70	12.84	12.61	12.80	12.80	31,992
Sep 21, 2026	12.51	12.68	12.49	12.66	12.66	18,050
Sep 18, 2026	12.47	12.50	12.32	12.32	12.32	20,841
Sep 17, 2026	12.26	12.47	12.23	12.40	12.40	7,892
Sep 16, 2026	12.30	12.38	12.28	12.30	12.30	27,302
Sep 15, 2026	12.21	12.33	12.12	12.25	12.25	48,353
Sep 14, 2026	12.42	12.49	12.20	12.25	12.25	49,006
Sep 11, 2026	12.50	12.68	12.44	12.67	12.67	39,684
Sep 10, 2026	12.56	12.56	12.32	12.41	12.41	61,497
Sep 9, 2026	12.68	12.70	12.52	12.60	12.60	64,960
Sep 8, 2026	12.59	12.69	12.53	12.66	12.66	30,059
Sep 7, 2026	12.74	12.74	12.65	12.69	12.69	11,626
Sep 4, 2026	12.55	12.68	12.53	12.65	12.65	24,902
Sep 3, 2026	12.34	12.49	12.32	12.48	12.48	9,339
Sep 2, 2026	12.25	12.35	12.11	12.33	12.33	19,370
Sep 1, 2026	12.58	12.62	12.25	12.37	12.37	39,517
Aug 28, 2026	12.70	12.72	12.58	12.63	12.63	11,959
Aug 27, 2026	12.58	12.65	12.54	12.61	12.61	18,940
Aug 26, 2026	12.47	12.51	12.40	12.43	12.43	46,959
Aug 25, 2026	12.45	12.56	12.44	12.49	12.49	54,925
Aug 24, 2026	12.59	12.62	12.38	12.41	12.41	169,597
Aug 21, 2026	12.60	12.67	12.54	12.60	12.60	31,997
Aug 20, 2026	12.69	12.69	12.49	12.54	12.54	12,643
Aug 19, 2026	12.62	12.74	12.53	12.63	12.63	28,903
Aug 18, 2026	12.90	12.93	12.55	12.61	12.61	31,517
Aug 17, 2026	13.22	13.24	13.12	13.23	13.23	50,664
Aug 14, 2026	12.96	13.13	12.96	13.02	13.02	49,347
Aug 13, 2026	12.94	12.99	12.87	12.96	12.96	11,011
Aug 12, 2026	12.95	13.07	12.89	12.89	12.89	42,864
Aug 11, 2026	12.78	12.91	12.77	12.85	12.85	42,605
Aug 10, 2026	12.99	13.04	12.85	12.86	12.86	18,092
Aug 7, 2026	12.66	12.90	12.65	12.88	12.88	51,299
Aug 6, 2026	12.64	12.72	12.50	12.67	12.67	17,629
Aug 5, 2026	12.88	12.90	12.70	12.72	12.72	102,563
Aug 4, 2026	12.42	12.75	12.42	12.75	12.75	69,795
Aug 3, 2026	12.46	12.48	12.20	12.35	12.35	102,023
Jul 31, 2026	12.49	12.54	12.16	12.22	12.22	33,641
Jul 30, 2026	11.88	12.36	11.84	12.24	12.24	38,789
Jul 29, 2026	12.20	12.24	11.94	11.97	11.97	82,666
Jul 28, 2026	12.22	12.24	12.05	12.22	12.22	49,639
Jul 27, 2026	12.71	12.75	12.30	12.34	12.34	52,977
Jul 24, 2026	12.66	12.77	12.49	12.61	12.61	117,098
Jul 23, 2026	13.05	13.16	12.70	12.70	12.70	33,058
Jul 22, 2026	12.91	13.14	12.85	13.15	13.15	57,549
Jul 21, 2026	12.82	13.01	12.82	13.00	13.00	63,225
Jul 20, 2026	12.63	12.83	12.62	12.71	12.71	79,049
Jul 17, 2026	12.52	12.59	12.30	12.54	12.54	51,551
Jul 16, 2026	13.11	13.17	12.82	12.93	12.93	127,222
Jul 15, 2026	13.22	13.33	13.05	13.09	13.09	368,123
Jul 14, 2026	13.03	13.37	13.01	13.25	13.25	51,467
Jul 13, 2026	13.12	13.30	13.07	13.16	13.16	26,859
Jul 10, 2026	13.36	13.49	13.28	13.49	13.49	31,561
Jul 9, 2026	13.18	13.45	13.14	13.37	13.37	76,547
Jul 8, 2026	13.11	13.13	12.80	12.95	12.95	77,342
Jul 7, 2026	13.46	13.47	13.10	13.13	13.13	28,682
Jul 6, 2026	13.56	13.74	13.47	13.74	13.74	96,697
Jul 3, 2026	13.65	13.71	13.56	13.69	13.69	20,229
Jul 2, 2026	13.49	13.81	13.41	13.51	13.51	142,146
Jul 1, 2026	13.86	13.86	13.65	13.82	13.82	131,411
Jun 30, 2026	13.64	13.86	13.58	13.82	13.82	134,611
Jun 29, 2026	13.50	13.57	13.22	13.47	13.47	57,306
Jun 26, 2026	13.47	13.60	13.36	13.51	13.51	65,465
Jun 25, 2026	13.87	13.96	13.55	13.70	13.70	86,501
Jun 24, 2026	13.85	13.87	13.63	13.70	13.70	42,430
Jun 23, 2026	14.07	14.09	13.79	13.81	13.81	90,316
Jun 22, 2026	14.54	14.82	14.51	14.72	14.72	40,920
Jun 19, 2026	14.55	14.66	14.48	14.66	14.66	51,641
Jun 18, 2026	14.34	14.53	14.24	14.48	14.48	44,673
Jun 17, 2026	14.36	14.42	14.20	14.31	14.31	41,781
Jun 16, 2026	14.68	14.70	14.42	14.45	14.45	30,122
Jun 15, 2026	14.57	14.78	14.54	14.73	14.73	42,652
Jun 12, 2026	13.87	14.29	13.79	14.29	14.29	159,031
Jun 11, 2026	13.48	13.75	13.42	13.65	13.65	137,655
Jun 10, 2026	13.72	13.83	13.43	13.47	13.47	188,398
Jun 9, 2026	14.38	14.50	13.79	13.81	13.81	121,269
Jun 8, 2026	13.72	14.18	13.55	14.06	14.06	60,618
Jun 5, 2026	14.56	14.60	13.85	14.03	14.03	174,508
Jun 4, 2026	15.09	15.11	14.62	14.87	14.87	244,728
Jun 3, 2026	15.16	15.18	14.98	15.16	15.16	84,411
Jun 2, 2026	14.71	15.11	14.63	15.11	15.11	912,947
Jun 1, 2026	14.97	14.99	14.58	14.87	14.87	79,539
May 29, 2026	15.09	15.22	14.96	15.06	15.06	45,617
May 28, 2026	14.49	14.90	14.49	14.88	14.88	33,922
May 27, 2026	14.58	14.83	14.40	14.44	14.44	80,828
May 26, 2026	14.28	14.52	14.22	14.42	14.42	80,088
May 22, 2026	13.39	13.70	13.36	13.68	13.68	88,781
May 21, 2026	13.07	13.21	13.00	13.01	13.01	471,133
May 20, 2026	12.45	12.91	12.45	12.87	12.87	93,255
May 19, 2026	12.62	12.62	12.18	12.32	12.32	50,229
May 18, 2026	12.76	13.05	12.68	12.78	12.78	121,179
May 15, 2026	13.13	13.13	12.84	12.98	12.98	96,691
May 14, 2026	13.34	13.42	13.27	13.32	13.32	125,467
May 13, 2026	13.13	13.32	13.08	13.31	13.31	210,077
May 12, 2026	13.08	13.10	12.71	12.72	12.72	93,387
May 11, 2026	13.11	13.28	13.08	13.28	13.28	64,245
May 8, 2026	12.69	13.10	12.69	13.08	13.08	135,817
May 7, 2026	12.89	12.98	12.79	12.89	12.89	54,715
May 6, 2026	12.55	12.86	12.51	12.74	12.74	199,848
May 5, 2026	12.15	12.40	12.15	12.33	12.33	420,189
May 1, 2026	12.24	12.33	12.22	12.30	12.30	47,120
Apr 30, 2026	11.88	12.21	11.88	12.21	12.21	122,772
Apr 29, 2026	11.86	11.90	11.76	11.83	11.83	153,359
Apr 28, 2026	11.74	11.77	11.53	11.56	11.56	209,554
Apr 27, 2026	11.83	11.91	11.65	11.70	11.70	233,466
Apr 24, 2026	11.61	11.82	11.60	11.82	11.82	64,040
Apr 23, 2026	11.48	11.66	11.45	11.66	11.66	107,351
Apr 22, 2026	11.52	11.56	11.48	11.56	11.56	129,266
Apr 21, 2026	11.46	11.51	11.36	11.47	11.47	97,461
Apr 20, 2026	11.21	11.31	11.14	11.24	11.24	17,057
Apr 17, 2026	10.93	11.35	10.92	11.33	11.33	50,366
Apr 16, 2026	10.85	10.91	10.77	10.89	10.89	55,929
Apr 15, 2026	10.64	10.70	10.59	10.70	10.70	117,750
Apr 14, 2026	10.53	10.69	10.53	10.69	10.69	45,827
Apr 13, 2026	10.35	10.40	10.29	10.38	10.38	21,628
Apr 10, 2026	10.33	10.49	10.27	10.46	10.46	73,020
Apr 9, 2026	10.18	10.22	10.10	10.17	10.17	18,497
Apr 8, 2026	10.18	10.33	10.17	10.23	10.23	171,870
Apr 7, 2026	9.70	9.72	9.48	9.53	9.53	288,469
Apr 2, 2026	9.48	9.65	9.36	9.60	9.60	22,398
Apr 1, 2026	9.69	9.78	9.60	9.75	9.75	128,559
Mar 31, 2026	9.19	9.36	9.13	9.34	9.34	126,300
Mar 30, 2026	9.32	9.46	9.25	9.28	9.28	27,435
Mar 27, 2026	9.50	9.58	9.31	9.36	9.36	135,863
Mar 26, 2026	9.71	9.71	9.49	9.55	9.55	229,651
Mar 25, 2026	9.70	9.82	9.70	9.77	9.77	32,699
Mar 24, 2026	9.53	9.57	9.37	9.55	9.55	26,830
Mar 23, 2026	9.10	9.65	9.06	9.44	9.44	76,859
Mar 20, 2026	9.57	9.59	9.29	9.29	9.29	103,968
Mar 19, 2026	9.53	9.54	9.32	9.45	9.45	26,892
Mar 18, 2026	9.69	9.77	9.54	9.54	9.54	22,910
Mar 17, 2026	9.65	9.74	9.56	9.66	9.66	57,875
Mar 16, 2026	9.52	9.60	9.41	9.54	9.54	66,414
Mar 13, 2026	9.43	9.58	9.38	9.39	9.39	42,646
Mar 12, 2026	9.65	9.73	9.46	9.59	9.59	96,004
Mar 11, 2026	9.73	9.83	9.67	9.71	9.71	53,203
Mar 10, 2026	9.66	9.78	9.59	9.74	9.74	106,422
Mar 9, 2026	9.15	9.39	9.13	9.35	9.35	108,037
Mar 6, 2026	9.59	9.69	9.32	9.43	9.43	126,706
Mar 5, 2026	9.68	9.76	9.52	9.52	9.52	87,421
Mar 4, 2026	9.41	9.72	9.41	9.68	9.68	80,647
Mar 3, 2026	9.81	9.84	9.38	9.56	9.56	161,894
Mar 2, 2026	10.10	10.13	9.98	10.08	10.08	62,832
Feb 27, 2026	10.47	10.47	10.24	10.31	10.31	32,592
Feb 26, 2026	10.51	10.55	10.28	10.38	10.38	62,042
Feb 25, 2026	10.46	10.57	10.46	10.50	10.50	69,337
Feb 24, 2026	10.25	10.44	10.25	10.41	10.41	72,733
Feb 23, 2026	10.20	10.26	10.12	10.16	10.16	42,559
Feb 20, 2026	10.23	10.24	10.07	10.18	10.18	37,174
Feb 19, 2026	10.33	10.33	10.13	10.17	10.17	55,313
Feb 18, 2026	10.22	10.29	10.18	10.29	10.29	96,933
Feb 17, 2026	10.18	10.19	10.04	10.17	10.17	21,737
Feb 16, 2026	10.23	10.26	10.14	10.14	10.14	21,398
Feb 13, 2026	10.20	10.23	10.09	10.21	10.21	41,369
Feb 12, 2026	10.36	10.40	10.13	10.15	10.15	39,043
Feb 11, 2026	10.23	10.33	10.17	10.30	10.30	70,926
Feb 10, 2026	10.07	10.13	9.93	10.13	10.13	67,426
Feb 9, 2026	9.96	10.06	9.84	10.03	10.03	63,173
Feb 6, 2026	9.53	9.87	9.53	9.86	9.86	53,495
Feb 5, 2026	9.72	9.72	9.50	9.60	9.60	51,820
Feb 4, 2026	9.81	9.85	9.66	9.69	9.69	43,661
Feb 3, 2026	9.91	9.91	9.59	9.74	9.74	169,048
Feb 2, 2026	9.62	9.81	9.59	9.80	9.80	55,917
Jan 30, 2026	9.91	9.97	9.86	9.87	9.87	61,319
Jan 29, 2026	10.09	10.15	9.85	9.92	9.92	41,406
Jan 28, 2026	10.19	10.19	10.07	10.07	10.07	215,716
Jan 27, 2026	10.00	10.05	9.97	10.05	10.05	119,988
Jan 26, 2026	10.01	10.02	9.95	9.97	9.97	83,161
Jan 23, 2026	10.04	10.10	10.01	10.05	10.05	95,454
Jan 22, 2026	10.01	10.14	10.00	10.13	10.13	101,151
Jan 21, 2026	9.71	9.85	9.62	9.84	9.84	51,607
Jan 20, 2026	9.54	9.65	9.49	9.63	9.63	151,201
Jan 19, 2026	9.69	9.71	9.60	9.63	9.63	12,548
Jan 16, 2026	9.84	9.84	9.71	9.73	9.73	26,358
Jan 15, 2026	9.76	9.82	9.69	9.82	9.82	13,246
Jan 14, 2026	9.71	9.75	9.66	9.70	9.70	15,525
Jan 13, 2026	9.69	9.78	9.68	9.77	9.77	13,850
Jan 12, 2026	9.65	9.73	9.62	9.72	9.72	65,267
Jan 9, 2026	9.60	9.67	9.57	9.63	9.63	32,852
Jan 8, 2026	9.60	9.62	9.51	9.60	9.60	21,326
Jan 7, 2026	9.72	9.75	9.62	9.63	9.63	90,546
Jan 6, 2026	9.71	9.75	9.68	9.72	9.72	23,069
Jan 5, 2026	9.63	9.67	9.52	9.66	9.66	11,165
Jan 2, 2026	9.48	9.60	9.46	9.54	9.54	12,923
Dec 31, 2025	9.43	9.43	9.38	9.42	9.42	11,564
Dec 30, 2025	9.42	9.52	9.41	9.47	9.47	43,461
Dec 29, 2025	9.46	9.46	9.39	9.40	9.40	20,084
Dec 24, 2025	9.43	9.45	9.35	9.45	9.45	3,554
Dec 23, 2025	9.37	9.44	9.37	9.39	9.39	21,351
Dec 22, 2025	9.46	9.48	9.42	9.42	9.42	27,933
Dec 19, 2025	9.23	9.38	9.23	9.37	9.37	12,475
Dec 18, 2025	9.11	9.25	9.10	9.24	9.24	5,948
Dec 17, 2025	9.28	9.37	9.11	9.11	9.11	14,623
Dec 16, 2025	9.31	9.35	9.21	9.28	9.28	89,435
Dec 15, 2025	9.37	9.46	9.36	9.43	9.43	27,241
Dec 12, 2025	9.50	9.54	9.38	9.39	9.39	19,156
Dec 11, 2025	9.40	9.43	9.36	9.37	9.37	9,592
Dec 10, 2025	9.41	9.46	9.39	9.42	9.42	2,897
Dec 9, 2025	9.47	9.50	9.35	9.40	9.40	10,391
Dec 8, 2025	9.46	9.49	9.39	9.40	9.40	62,001
Dec 5, 2025	9.45	9.51	9.40	9.44	9.44	101,940
Dec 4, 2025	9.35	9.42	9.35	9.35	9.35	8,597
Dec 3, 2025	9.19	9.24	9.15	9.22	9.22	35,620
Dec 2, 2025	9.09	9.17	9.06	9.06	9.06	102,368
Dec 1, 2025	9.04	9.10	8.99	9.08	9.08	9,537
Nov 28, 2025	9.00	9.06	8.96	9.04	9.04	2,983
Nov 27, 2025	8.97	8.99	8.95	8.97	8.97	3,398
Nov 26, 2025	8.88	9.00	8.84	9.00	9.00	125,558
Nov 25, 2025	8.83	8.83	8.67	8.78	8.78	88,793
Nov 24, 2025	8.71	8.81	8.64	8.79	8.79	38,872
Nov 21, 2025	8.57	8.62	8.44	8.55	8.55	40,491
Nov 20, 2025	8.98	8.99	8.82	8.81	8.81	54,221
Nov 19, 2025	8.81	8.92	8.80	8.80	8.80	21,366
Nov 18, 2025	8.88	8.93	8.77	8.85	8.85	36,046
Nov 17, 2025	9.25	9.26	9.06	9.10	9.10	37,611
Nov 14, 2025	9.28	9.33	9.10	9.31	9.31	16,620
Nov 13, 2025	9.57	9.59	9.40	9.42	9.42	61,613
Nov 12, 2025	9.51	9.56	9.47	9.50	9.50	20,325
Nov 11, 2025	9.44	9.44	9.39	9.40	9.40	43,055
Nov 10, 2025	9.37	9.41	9.35	9.37	9.37	17,371
Nov 7, 2025	9.31	9.33	9.08	9.09	9.09	32,850
Nov 6, 2025	9.40	9.52	9.28	9.31	9.31	84,363
Nov 5, 2025	9.29	9.41	9.26	9.39	9.39	43,533
Nov 4, 2025	9.42	9.52	9.36	9.46	9.46	161,329
Nov 3, 2025	9.58	9.67	9.50	9.60	9.60	52,043

Mobilize your Website

View Site in Mobile | Classic

Share by: