EDV.LEDV.L
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $4200.00 | $4286.00 | $4118.00 | $4152.00 | 553,057 |
| 1/13/2026 | $4046.00 | $4130.00 | $3978.00 | $4108.00 | 476,760 |
| 1/12/2026 | $3964.00 | $4056.00 | $3940.00 | $4056.00 | 802,614 |
| 1/9/2026 | $4146.00 | $4162.00 | $3880.00 | $3894.00 | 1.05M |
| 1/8/2026 | $3962.00 | $4124.00 | $3949.44 | $4098.00 | 623,356 |
| 1/7/2026 | $4000.00 | $4004.32 | $3823.31 | $3926.00 | 550,509 |
| 1/6/2026 | $3854.00 | $3992.00 | $3826.00 | $3992.00 | 1.13M |
| 1/5/2026 | $3768.00 | $3906.00 | $3762.00 | $3872.00 | 974,896 |
| 1/2/2026 | $3884.00 | $3916.00 | $3646.00 | $3650.00 | 671,096 |
| 12/31/2025 | $3856.00 | $3872.00 | $3812.00 | $3872.00 | 115,217 |
| 12/30/2025 | $3812.00 | $3906.00 | $3812.00 | $3902.00 | 304,383 |
| 12/29/2025 | $3948.00 | $3970.93 | $3754.00 | $3818.00 | 445,792 |
| 12/24/2025 | $3952.00 | $3976.00 | $3932.00 | $3976.00 | 87,498 |
| 12/23/2025 | $3992.00 | $3994.00 | $3928.00 | $3958.00 | 343,508 |
| 12/22/2025 | $3978.00 | $4048.00 | $3920.00 | $3986.00 | 712,425 |
| 12/19/2025 | $3744.00 | $3910.00 | $3726.00 | $3910.00 | 2.73M |
| 12/18/2025 | $3710.00 | $3790.00 | $3668.00 | $3790.00 | 810,890 |
| 12/17/2025 | $3720.00 | $3832.00 | $3688.00 | $3716.00 | 943,748 |
| 12/16/2025 | $3586.00 | $3746.00 | $3564.00 | $3708.00 | 1.48M |
| 12/15/2025 | $3628.00 | $3688.00 | $3568.76 | $3602.00 | 1.51M |
| 12/12/2025 | $3574.00 | $3681.53 | $3502.00 | $3538.00 | 616,775 |
| 12/11/2025 | $3504.00 | $3566.76 | $3417.25 | $3544.00 | 1.02M |
| 12/10/2025 | $3478.00 | $3536.00 | $3384.00 | $3434.00 | 789,943 |
| 12/9/2025 | $3364.00 | $3468.66 | $3338.00 | $3456.00 | 441,523 |
| 12/8/2025 | $3516.00 | $3516.00 | $3368.00 | $3412.00 | 574,020 |
| 12/5/2025 | $3476.00 | $3523.52 | $3448.00 | $3472.00 | 445,160 |
| 12/4/2025 | $3388.00 | $3462.00 | $3340.00 | $3460.00 | 558,462 |
| 12/3/2025 | $3502.00 | $3546.00 | $3424.00 | $3442.00 | 481,297 |
| 12/2/2025 | $3572.00 | $3606.00 | $3410.00 | $3434.00 | 1.98M |
| 12/1/2025 | $3502.00 | $3614.00 | $3490.00 | $3612.00 | 1.28M |
| 11/28/2025 | $3514.00 | $3540.18 | $3444.00 | $3490.00 | 425,845 |
| 11/27/2025 | $3506.00 | $3530.00 | $3467.20 | $3480.00 | 1.32M |
| 11/26/2025 | $3370.00 | $3462.00 | $3338.00 | $3462.00 | 3.55M |
| 11/25/2025 | $3304.00 | $3336.00 | $3222.00 | $3304.00 | 2.18M |
| 11/24/2025 | $3224.00 | $3340.00 | $3174.00 | $3294.00 | 16.64M |
| 11/21/2025 | $3062.00 | $3202.00 | $3060.00 | $3162.00 | 1.87M |
| 11/20/2025 | $3224.00 | $3270.00 | $3176.00 | $3222.00 | 582,634 |
| 11/19/2025 | $3212.00 | $3304.00 | $3194.00 | $3208.00 | 840,975 |
| 11/18/2025 | $3062.00 | $3216.65 | $3028.42 | $3168.00 | 616,736 |
| 11/17/2025 | $3300.00 | $3334.00 | $3186.00 | $3186.00 | 560,518 |
| 11/14/2025 | $3322.00 | $3328.10 | $3144.00 | $3302.00 | 1.18M |
| 11/13/2025 | $3268.00 | $3686.00 | $3268.00 | $3402.00 | 1.51M |
| 11/12/2025 | $3132.00 | $3234.00 | $3112.00 | $3214.00 | 555,639 |
| 11/11/2025 | $3148.00 | $3180.00 | $3086.00 | $3104.00 | 368,751 |
| 11/10/2025 | $3120.00 | $3142.00 | $3092.00 | $3142.00 | 530,177 |
| 11/7/2025 | $3050.00 | $3078.00 | $2956.00 | $3008.00 | 427,479 |
| 11/6/2025 | $3066.00 | $3100.00 | $3044.00 | $3050.00 | 326,963 |
| 11/5/2025 | $2958.00 | $3006.00 | $2916.00 | $2992.00 | 397,831 |
| 11/4/2025 | $2998.00 | $3020.00 | $2926.00 | $2974.00 | 442,445 |
| 11/3/2025 | $3072.00 | $3102.00 | $3028.00 | $3040.00 | 393,343 |
| 10/31/2025 | $3090.00 | $3124.00 | $3066.00 | $3074.00 | 383,972 |
| 10/30/2025 | $3074.00 | $3130.55 | $3052.96 | $3102.00 | 372,499 |
| 10/29/2025 | $3138.00 | $3190.00 | $3064.00 | $3072.00 | 597,908 |
| 10/28/2025 | $2972.00 | $3082.00 | $2900.00 | $3064.00 | 511,450 |
| 10/27/2025 | $3166.00 | $3166.00 | $2980.00 | $3018.00 | 845,664 |
| 10/24/2025 | $3128.00 | $3178.00 | $3080.00 | $3178.00 | 427,554 |
| 10/23/2025 | $3116.00 | $3198.00 | $3114.00 | $3142.00 | 618,431 |
| 10/22/2025 | $3220.00 | $3242.00 | $3034.00 | $3050.00 | 1.18M |
| 10/21/2025 | $3344.00 | $3368.99 | $3014.00 | $3068.00 | 982,019 |
| 10/20/2025 | $3392.00 | $3450.47 | $3382.00 | $3398.00 | 368,274 |
| 10/17/2025 | $3518.00 | $3544.00 | $3314.00 | $3356.00 | 801,177 |