Meet one of the UK’s largest unknown start-ups

Video editing platform Veed has grown to 10 million users

Stadion Tactical Growth C (ETFCX)

Nasdaq - Nasdaq Delayed price. Currency in USD

Add to watchlist

13.42

+0.11

(+0.83%)

At close: 08:00PM EDT

Time period:

05 May 2023 - 05 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	-	-	-	-	-	-
02 May 2024	13.31	13.31	13.31	13.31	13.31	-
01 May 2024	13.22	13.22	13.22	13.22	13.22	-
30 Apr 2024	13.25	13.25	13.25	13.25	13.25	-
29 Apr 2024	13.40	13.40	13.40	13.40	13.40	-
26 Apr 2024	13.37	13.37	13.37	13.37	13.37	-
25 Apr 2024	13.29	13.29	13.29	13.29	13.29	-
24 Apr 2024	13.33	13.33	13.33	13.33	13.33	-
23 Apr 2024	13.33	13.33	13.33	13.33	13.33	-
22 Apr 2024	13.20	13.20	13.20	13.20	13.20	-
19 Apr 2024	13.11	13.11	13.11	13.11	13.11	-
18 Apr 2024	13.20	13.20	13.20	13.20	13.20	-
17 Apr 2024	13.22	13.22	13.22	13.22	13.22	-
16 Apr 2024	13.31	13.31	13.31	13.31	13.31	-
15 Apr 2024	13.33	13.33	13.33	13.33	13.33	-
12 Apr 2024	13.49	13.49	13.49	13.49	13.49	-
11 Apr 2024	13.71	13.71	13.71	13.71	13.71	-
10 Apr 2024	13.60	13.60	13.60	13.60	13.60	-
09 Apr 2024	13.75	13.75	13.75	13.75	13.75	-
08 Apr 2024	13.73	13.73	13.73	13.73	13.73	-
05 Apr 2024	13.71	13.71	13.71	13.71	13.71	-
04 Apr 2024	13.59	13.59	13.59	13.59	13.59	-
03 Apr 2024	13.76	13.76	13.76	13.76	13.76	-
02 Apr 2024	13.73	13.73	13.73	13.73	13.73	-
01 Apr 2024	13.87	13.87	13.87	13.87	13.87	-
28 Mar 2024	13.89	13.89	13.89	13.89	13.89	-
27 Mar 2024	13.90	13.90	13.90	13.90	13.90	-
26 Mar 2024	13.79	13.79	13.79	13.79	13.79	-
25 Mar 2024	13.81	13.81	13.81	13.81	13.81	-
22 Mar 2024	13.84	13.84	13.84	13.84	13.84	-
21 Mar 2024	13.89	13.89	13.89	13.89	13.89	-
20 Mar 2024	13.83	13.83	13.83	13.83	13.83	-
19 Mar 2024	13.69	13.69	13.69	13.69	13.69	-
18 Mar 2024	13.63	13.63	13.63	13.63	13.63	-
15 Mar 2024	13.60	13.60	13.60	13.60	13.60	-
14 Mar 2024	13.67	13.67	13.67	13.67	13.67	-
13 Mar 2024	13.76	13.76	13.76	13.76	13.76	-
12 Mar 2024	13.78	13.78	13.78	13.78	13.78	-
11 Mar 2024	13.66	13.66	13.66	13.66	13.66	-
08 Mar 2024	13.71	13.71	13.71	13.71	13.71	-
07 Mar 2024	13.82	13.82	13.82	13.82	13.82	-
06 Mar 2024	13.69	13.69	13.69	13.69	13.69	-
05 Mar 2024	13.60	13.60	13.60	13.60	13.60	-
04 Mar 2024	13.74	13.74	13.74	13.74	13.74	-
01 Mar 2024	13.74	13.74	13.74	13.74	13.74	-
29 Feb 2024	13.59	13.59	13.59	13.59	13.59	-
28 Feb 2024	13.55	13.55	13.55	13.55	13.55	-
27 Feb 2024	13.59	13.59	13.59	13.59	13.59	-
26 Feb 2024	13.52	13.52	13.52	13.52	13.52	-
23 Feb 2024	13.51	13.51	13.51	13.51	13.51	-
22 Feb 2024	13.50	13.50	13.50	13.50	13.50	-
21 Feb 2024	13.23	13.23	13.23	13.23	13.23	-
20 Feb 2024	13.24	13.24	13.24	13.24	13.24	-
16 Feb 2024	13.32	13.32	13.32	13.32	13.32	-
15 Feb 2024	13.40	13.40	13.40	13.40	13.40	-
14 Feb 2024	13.29	13.29	13.29	13.29	13.29	-
13 Feb 2024	13.13	13.13	13.13	13.13	13.13	-
12 Feb 2024	13.36	13.36	13.36	13.36	13.36	-
09 Feb 2024	13.34	13.34	13.34	13.34	13.34	-
08 Feb 2024	13.25	13.25	13.25	13.25	13.25	-
07 Feb 2024	13.22	13.22	13.22	13.22	13.22	-
06 Feb 2024	13.15	13.15	13.15	13.15	13.15	-
05 Feb 2024	13.10	13.10	13.10	13.10	13.10	-
02 Feb 2024	13.15	13.15	13.15	13.15	13.15	-
01 Feb 2024	13.08	13.08	13.08	13.08	13.08	-
31 Jan 2024	12.94	12.94	12.94	12.94	12.94	-
30 Jan 2024	13.12	13.12	13.12	13.12	13.12	-
29 Jan 2024	13.15	13.15	13.15	13.15	13.15	-
26 Jan 2024	13.04	13.04	13.04	13.04	13.04	-
25 Jan 2024	13.05	13.05	13.05	13.05	13.05	-
24 Jan 2024	13.00	13.00	13.00	13.00	13.00	-
23 Jan 2024	12.99	12.99	12.99	12.99	12.99	-
22 Jan 2024	12.97	12.97	12.97	12.97	12.97	-
19 Jan 2024	12.91	12.91	12.91	12.91	12.91	-
18 Jan 2024	12.78	12.78	12.78	12.78	12.78	-
17 Jan 2024	12.70	12.70	12.70	12.70	12.70	-
16 Jan 2024	12.77	12.77	12.77	12.77	12.77	-
12 Jan 2024	12.83	12.83	12.83	12.83	12.83	-
11 Jan 2024	12.83	12.83	12.83	12.83	12.83	-
10 Jan 2024	12.86	12.86	12.86	12.86	12.86	-
09 Jan 2024	12.82	12.82	12.82	12.82	12.82	-
08 Jan 2024	12.84	12.84	12.84	12.84	12.84	-
05 Jan 2024	12.65	12.65	12.65	12.65	12.65	-
04 Jan 2024	12.64	12.64	12.64	12.64	12.64	-
03 Jan 2024	12.65	12.65	12.65	12.65	12.65	-
02 Jan 2024	12.79	12.79	12.79	12.79	12.79	-
29 Dec 2023	12.86	12.86	12.86	12.86	12.86	-
28 Dec 2023	12.92	12.92	12.92	12.92	12.92	-
27 Dec 2023	12.93	12.93	12.93	12.93	12.93	-
26 Dec 2023	12.89	12.89	12.89	12.89	12.89	-
22 Dec 2023	12.82	12.82	12.82	12.82	12.82	-
21 Dec 2023	12.77	12.77	12.77	12.77	12.77	-
20 Dec 2023	12.64	12.64	12.64	12.64	12.64	-
19 Dec 2023	12.83	12.83	12.83	12.83	12.83	-
18 Dec 2023	12.73	12.73	12.73	12.73	12.73	-
15 Dec 2023	12.70	12.70	12.70	12.70	12.70	-
14 Dec 2023	12.72	12.72	12.72	12.72	12.72	-
13 Dec 2023	12.65	12.65	12.65	12.65	12.65	-
12 Dec 2023	12.46	12.46	12.46	12.46	12.46	-
11 Dec 2023	12.40	12.40	12.40	12.40	12.40	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,213.49+41.34(+0.51%)

FTSE 25020,164.54+112.21(+0.56%)

AIM771.53+3.42(+0.45%)

GBP/EUR1.1652-0.0031(-0.26%)

GBP/USD1.2546+0.0013(+0.11%)

Bitcoin GBP50,748.20+332.80(+0.66%)

Meet one of the UK’s largest unknown start-ups

Stadion Tactical Growth C (ETFCX)

FTSE 100
8,213.49
+41.34(+0.51%)

FTSE 250
20,164.54
+112.21(+0.56%)

AIM
771.53
+3.42(+0.45%)

GBP/EUR
1.1652
-0.0031(-0.26%)

GBP/USD
1.2546
+0.0013(+0.11%)

Bitcoin GBP
50,748.20
+332.80(+0.66%)