iShsIV-Digital Security UC.ETF

180

165

9.079

Date Time Volume Order Volume Price
10/11/2025 21:36:32.333 100   9.079
      100 9.079
      100 9.079
10/11/2025 21:12:37.736 700   9.022
      700 9.022
      700 9.022
10/11/2025 21:02:54.556 83   9.017
      83 9.017
      83 9.017
10/11/2025 21:02:22.057 242   9.015
      242 9.015
      242 9.015
10/11/2025 21:01:46.254 162   9.018
      162 9.018
      162 9.018
10/11/2025 20:22:03.311 350   9.065
      350 9.065
      350 9.065
10/11/2025 20:21:05.196 18   9.005
      18 9.005
      18 9.005
10/11/2025 20:20:27.277 11   9.065
      11 9.065
      11 9.065
10/11/2025 20:13:12.733 2 230   9.005
      2 230 9.005
      2 230 9.005
10/11/2025 20:00:47.179 26   9.062
      26 9.062
      26 9.062
10/11/2025 19:40:46.740 25   9.061
      25 9.061
      25 9.061
10/11/2025 19:29:07.465 1   9.058
      1 9.058
      1 9.058
10/11/2025 19:29:06.672 2   9.058
      2 9.058
      2 9.058
10/11/2025 19:19:32.047 1 150   9.00
      1 150 9.00
      1 150 9.00
10/11/2025 19:06:31.083 5   9.056
      5 9.056
      5 9.056
10/11/2025 18:55:13.105 164   8.997
      144 8.997
      164 8.997
      20 8.997
10/11/2025 18:44:01.456 40   8.989
      40 8.989
      40 8.989
10/11/2025 18:42:02.885 1   9.048
      1 9.048
      1 9.048
10/11/2025 18:31:48.902 22   8.984
      22 8.984
      22 8.984
10/11/2025 18:22:31.103 102   8.981
      102 8.981
      102 8.981
10/11/2025 18:06:35.819 520   8.986
      520 8.986
      520 8.986
10/11/2025 18:03:01.869 2 000   8.978
      2 000 8.978
      2 000 8.978
10/11/2025 17:58:47.393 1 363   8.97
      1 363 8.97
      1 363 8.97
10/11/2025 17:48:54.964 2 437   8.97
      2 437 8.97
      2 437 8.97
10/11/2025 17:37:44.439 2   9.015
      2 9.015
      2 9.015
10/11/2025 17:35:42.293 300   9.013
      300 9.013
      300 9.013
10/11/2025 17:28:16.347 111   8.993
      111 8.993
      111 8.993
10/11/2025 17:21:00.854 633   8.993
      633 8.993
      633 8.993
10/11/2025 17:19:21.163 25   8.979
      25 8.979
      25 8.979
10/11/2025 17:18:35.766 250   8.99
      250 8.99
      250 8.99
10/11/2025 17:06:03.537 636   8.969
      636 8.969
      636 8.969
10/11/2025 16:58:18.218 2 919   8.991
      2 919 8.991
      2 919 8.991
10/11/2025 16:43:33.839 273   8.985
      273 8.985
      273 8.985
10/11/2025 16:39:27.153 1   9.001
      1 9.001
      1 9.001
10/11/2025 16:38:58.286 1   8.995
      1 8.995
      1 8.995
10/11/2025 16:20:58.963 1   9.018
      1 9.018
      1 9.018
10/11/2025 16:20:43.783 72   9.003
      72 9.003
      72 9.003
10/11/2025 16:19:34.503 50   9.001
      50 9.001
      50 9.001
10/11/2025 16:19:33.597 20   9.013
      20 9.013
      20 9.013
10/11/2025 16:16:07.323 3   9.018
      3 9.018
      3 9.018
10/11/2025 16:00:23.138 3   8.997
      3 8.997
      3 8.997
10/11/2025 16:00:08.264 2   9.012
      2 9.012
      2 9.012
10/11/2025 16:00:05.455 2   9.011
      2 9.011
      2 9.011
10/11/2025 15:52:37.482 50   8.984
      50 8.984
      50 8.984
10/11/2025 15:46:32.793 50   9.005
      50 9.005
      50 9.005
10/11/2025 15:36:20.316 1   9.013
      1 9.013
      1 9.013
10/11/2025 15:35:21.226 28   9.021
      28 9.021
      28 9.021
10/11/2025 15:30:40.987 24   9.003
      24 9.003
      24 9.003
10/11/2025 15:29:54.434 42   9.001
      42 9.001
      42 9.001
10/11/2025 15:21:22.417 1   9.006
      1 9.006
      1 9.006
10/11/2025 15:19:38.805 210   8.997
      210 8.997
      210 8.997
10/11/2025 15:18:57.983 1   8.998
      1 8.998
      1 8.998
10/11/2025 15:17:42.340 14   9.008
      14 9.008
      14 9.008
10/11/2025 15:16:45.834 241   9.002
      241 9.002
      241 9.002
10/11/2025 15:06:55.976 9   9.008
      9 9.008
      9 9.008
10/11/2025 14:51:06.136 111   8.991
      111 8.991
      111 8.991
10/11/2025 14:43:45.710 1 010   9.006
      1 010 9.006
      1 010 9.006
10/11/2025 14:40:08.371 219   9.008
      219 9.008
      219 9.008
10/11/2025 14:35:26.994 18   9.008
      18 9.008
      18 9.008
10/11/2025 14:29:09.550 2 588   8.994
      2 588 8.994
      2 588 8.994
10/11/2025 14:25:56.278 570   8.993
      570 8.993
      570 8.993
10/11/2025 14:17:47.860 50   9.008
      50 9.008
      50 9.008
10/11/2025 14:10:47.988 10   9.011
      10 9.011
      10 9.011
10/11/2025 14:08:29.738 22   9.01
      22 9.01
      22 9.01
10/11/2025 14:00:13.836 57   9.002
      57 9.002
      57 9.002
10/11/2025 13:58:46.258 29   9.002
      29 9.002
      29 9.002
10/11/2025 13:58:41.166 46   9.002
      46 9.002
      46 9.002
10/11/2025 13:57:17.921 110   9.009
      110 9.009
      110 9.009
10/11/2025 13:54:41.794 6   9.002
      6 9.002
      6 9.002
10/11/2025 13:50:51.094 10   9.002
      10 9.002
      10 9.002
10/11/2025 13:39:33.078 200   9.005
      200 9.005
      200 9.005
10/11/2025 13:34:08.970 499   9.006
      499 9.006
      499 9.006
10/11/2025 13:18:56.471 200   8.999
      200 8.999
      200 8.999
10/11/2025 13:14:44.970 64   9.004
      64 9.004
      64 9.004
10/11/2025 13:08:29.679 60   8.998
      60 8.998
      60 8.998
10/11/2025 13:05:27.373 133   9.002
      133 9.002
      133 9.002
10/11/2025 13:01:29.777 2   9.02
      2 9.02
      2 9.02
10/11/2025 12:55:45.111 600   9.005
      600 9.005
      600 9.005
10/11/2025 12:53:50.203 2   9.017
      2 9.017
      2 9.017
10/11/2025 12:53:35.229 669   9.002
      669 9.002
      669 9.002
10/11/2025 12:29:06.886 149   8.999
      149 8.999
      129 8.999
      20 8.999
10/11/2025 12:12:54.917 21   9.008
      21 9.008
      21 9.008
10/11/2025 12:11:50.957 54   9.018
      54 9.018
      54 9.018
10/11/2025 11:56:20.814 222   9.011
      222 9.011
      222 9.011
10/11/2025 11:29:12.011 780   9.001
      780 9.001
      780 9.001
10/11/2025 11:16:22.886 2   9.015
      2 9.015
      2 9.015
10/11/2025 11:08:19.546 117   9.007
      117 9.007
      117 9.007
10/11/2025 11:04:39.746 309   9.002
      309 9.002
      309 9.002
10/11/2025 11:04:38.880 476   9.016
      476 9.016
      476 9.016
10/11/2025 10:26:10.730 34   9.001
      34 9.001
      34 9.001
10/11/2025 10:23:22.371 3   9.002
      3 9.002
      3 9.002
10/11/2025 10:23:14.620 2   9.013
      2 9.013
      2 9.013
10/11/2025 10:20:05.653 3   9.015
      3 9.015
      3 9.015
10/11/2025 10:17:44.860 5   9.013
      5 9.013
      5 9.013
10/11/2025 10:17:21.543 226   9.00
      226 9.00
      226 9.00
10/11/2025 10:16:06.206 12   8.999
      12 8.999
      12 8.999
10/11/2025 10:15:52.241 3   8.995
      3 8.995
      3 8.995
10/11/2025 10:15:40.781 23   8.999
      23 8.999
      23 8.999
10/11/2025 10:13:04.950 3   8.999
      3 8.999
      3 8.999
10/11/2025 10:11:37.128 6   8.998
      6 8.998
      6 8.998
10/11/2025 10:11:30.127 1 129   8.999
      1 129 8.999
      1 129 8.999
10/11/2025 10:10:46.190 1   8.998
      1 8.998
      1 8.998
10/11/2025 10:10:22.376 3   8.989
      3 8.989
      3 8.989
10/11/2025 10:10:05.576 2   8.998
      2 8.998
      2 8.998
10/11/2025 10:09:42.144 3   8.998
      3 8.998
      3 8.998
10/11/2025 10:09:06.840 1   8.998
      1 8.998
      1 8.998
10/11/2025 10:08:42.529 120   8.998
      120 8.998
      120 8.998
10/11/2025 10:05:34.294 23   8.999
      23 8.999
      23 8.999
10/11/2025 10:04:48.920 3   8.998
      3 8.998
      3 8.998
10/11/2025 10:04:17.440 3   8.998
      3 8.998
      3 8.998
10/11/2025 10:02:21.636 2 220   8.996
      2 220 8.996
      2 220 8.996
10/11/2025 10:01:33.923 1   8.996
      1 8.996
      1 8.996
10/11/2025 09:59:52.566 3   8.985
      3 8.985
      3 8.985
10/11/2025 09:59:35.178 12   8.996
      12 8.996
      12 8.996
10/11/2025 09:58:03.778 107   8.983
      107 8.983
      107 8.983
10/11/2025 09:54:35.815 1   8.987
      1 8.987
      1 8.987
10/11/2025 09:53:03.722 1   8.993
      1 8.993
      1 8.993
10/11/2025 09:51:14.331 2   8.996
      2 8.996
      2 8.996
10/11/2025 09:47:22.033 3   8.982
      3 8.982
      3 8.982
10/11/2025 09:47:02.626 1   8.991
      1 8.991
      1 8.991
10/11/2025 09:46:41.814 6   8.991
      6 8.991
      6 8.991
10/11/2025 09:46:15.553 6   8.991
      6 8.991
      6 8.991
10/11/2025 09:43:49.872 1   8.991
      1 8.991
      1 8.991
10/11/2025 09:43:40.525 2   8.986
      2 8.986
      2 8.986
10/11/2025 09:41:11.303 15   8.981
      15 8.981
      15 8.981
10/11/2025 09:38:33.178 2   8.989
      2 8.989
      2 8.989
10/11/2025 09:36:36.701 1   8.984
      1 8.984
      1 8.984
10/11/2025 09:36:35.862 55   8.984
      55 8.984
      55 8.984
10/11/2025 09:35:06.228 1   8.987
      1 8.987
      1 8.987
10/11/2025 09:35:03.365 4   8.987
      4 8.987
      4 8.987
10/11/2025 09:35:03.260 5   8.987
      5 8.987
      5 8.987
10/11/2025 09:31:52.290 3   8.973
      3 8.973
      3 8.973
10/11/2025 09:31:33.579 3   8.981
      3 8.981
      3 8.981
10/11/2025 09:31:16.189 2   8.973
      2 8.973
      2 8.973
10/11/2025 09:30:56.500 3 600   8.985
      3 600 8.985
      3 600 8.985
10/11/2025 09:30:35.781 1   8.981
      1 8.981
      1 8.981
10/11/2025 09:30:22.635 5   8.981
      5 8.981
      5 8.981
10/11/2025 09:29:33.395 1   8.981
      1 8.981
      1 8.981
10/11/2025 09:27:43.165 1   8.981
      1 8.981
      1 8.981
10/11/2025 09:26:40.396 3   8.981
      3 8.981
      3 8.981
10/11/2025 09:22:47.869 489   8.968
      489 8.968
      489 8.968
10/11/2025 09:21:35.485 1   8.978
      1 8.978
      1 8.978
10/11/2025 09:21:24.515 30   8.968
      30 8.968
      30 8.968
10/11/2025 09:18:52.570 3   8.969
      3 8.969
      3 8.969
10/11/2025 09:18:42.814 1   8.984
      1 8.984
      1 8.984
10/11/2025 09:17:54.162 200   8.991
      200 8.991
      200 8.991
10/11/2025 09:16:14.869 2   8.99
      2 8.99
      2 8.99
10/11/2025 09:14:35.232 1   8.988
      1 8.988
      1 8.988
10/11/2025 09:13:11.082 1   8.983
      1 8.983
      1 8.983
10/11/2025 09:09:22.893 3   8.971
      3 8.971
      3 8.971
10/11/2025 09:09:15.212 15   8.983
      1 8.983
      13 8.983
      15 8.983
      1 8.983
10/11/2025 08:43:04.100 28   8.942
      28 8.942
      28 8.942
10/11/2025 08:40:09.891 5   9.009
      5 9.009
      5 9.009
10/11/2025 08:36:01.860 15   8.944
      15 8.944
      15 8.944
10/11/2025 08:27:20.127 698   8.949
      698 8.949
      698 8.949
10/11/2025 08:07:42.584 2   9.016
      2 9.016
      2 9.016
10/11/2025 08:05:53.197 2   8.947
      2 8.947
      2 8.947
10/11/2025 08:00:57.214 10   9.02
      10 9.02
      10 9.02
10/11/2025 08:00:56.014 561   8.95
      561 8.95
      561 8.95
10/11/2025 08:00:55.615 25   9.02
      25 9.02
      25 9.02
10/11/2025 08:00:55.186 4   8.95
      4 8.95
      4 8.95
10/11/2025 08:00:21.060 12   8.95
      12 8.95
      12 8.95
10/11/2025 08:00:17.643 117   9.02
      117 9.02
      117 9.02
10/11/2025 07:46:35.388 20   8.951
      20 8.951
      20 8.951
10/11/2025 07:43:55.218 3 695   9.018
      12 9.018
      85 9.018
      53 9.018
      7 9.018
      1 125 9.018
      2 259 9.018
      11 9.018
      300 9.018
      1 100 9.018
      370 9.018
      965 9.018
      1 103 9.018
Copyright © 2025 Tradegate Exchange GmbH
Please note terms & conditions

DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of ISS STOXX Index GmbH
EURO STOXX®-stocks indicate financial instruments of the trademark “EURO STOXX”, STOXX Limited and/or its licenser.
TRADEGATE® is a registered trademark of Tradegate AG

Prices in Euro; foreign currency bonds in the respective currency
Time stated is CET (UTC+1)

Price search

ETP prices
(includes ETFs, ETNs and ETCs)

Trading hours
7:30AM ‘til 10PM