Tradegate Exchange

iShsV-S&P 500 Inf.Te.Sec.U.ETF

411

344

33.37

Date	Time	Volume	Order Volume	Price
12/08/2025	09:49:34.090	10		33.37
			10	33.37
			10	33.37
12/08/2025	09:48:52.959	10		33.365
			10	33.365
			10	33.365
12/08/2025	09:47:49.266	9		33.37
			9	33.37
			9	33.37
12/08/2025	09:47:24.893	5		33.375
			5	33.375
			5	33.375
12/08/2025	09:47:12.221	30		33.37
			30	33.37
			30	33.37
12/08/2025	09:45:07.523	1		33.365
			1	33.365
			1	33.365
12/08/2025	09:44:37.954	20		33.36
			20	33.36
			20	33.36
12/08/2025	09:43:29.695	55		33.37
			55	33.37
			55	33.37
12/08/2025	09:43:11.877	1 250		33.37
			1 250	33.37
			1 250	33.37
12/08/2025	09:42:42.847	1		33.37
			1	33.37
			1	33.37
12/08/2025	09:41:42.249	10		33.355
			10	33.355
			10	33.355
12/08/2025	09:41:38.054	3		33.35
			3	33.35
			3	33.35
12/08/2025	09:39:46.817	9		33.355
			9	33.355
			9	33.355
12/08/2025	09:38:57.765	1		33.36
			1	33.36
			1	33.36
12/08/2025	09:38:49.014	1		33.355
			1	33.355
			1	33.355
12/08/2025	09:38:20.849	3		33.35
			3	33.35
			3	33.35
12/08/2025	09:38:01.536	1		33.36
			1	33.36
			1	33.36
12/08/2025	09:37:39.721	2		33.36
			2	33.36
			2	33.36
12/08/2025	09:37:33.385	2		33.355
			2	33.355
			2	33.355
12/08/2025	09:37:25.945	2		33.36
			2	33.36
			2	33.36
12/08/2025	09:36:41.125	6		33.36
			6	33.36
			6	33.36
12/08/2025	09:36:09.935	1		33.365
			1	33.365
			1	33.365
12/08/2025	09:36:07.483	21		33.36
			21	33.36
			21	33.36
12/08/2025	09:35:23.827	4		33.35
			4	33.35
			4	33.35
12/08/2025	09:35:12.469	2		33.35
			2	33.35
			2	33.35
12/08/2025	09:34:37.643	83		33.355
			83	33.355
			83	33.355
12/08/2025	09:34:14.925	2		33.355
			2	33.355
			2	33.355
12/08/2025	09:33:35.693	80		33.355
			80	33.355
			80	33.355
12/08/2025	09:31:34.863	6		33.365
			6	33.365
			6	33.365
12/08/2025	09:31:33.750	1		33.365
			1	33.365
			1	33.365
12/08/2025	09:31:33.045	2		33.365
			2	33.365
			2	33.365
12/08/2025	09:31:03.171	1		33.375
			1	33.375
			1	33.375
12/08/2025	09:30:54.773	14		33.375
			14	33.375
			14	33.375
12/08/2025	09:30:49.890	4		33.37
			4	33.37
			4	33.37
12/08/2025	09:30:39.327	8		33.375
			8	33.375
			8	33.375
12/08/2025	09:30:35.506	2		33.39
			2	33.39
			2	33.39
12/08/2025	09:30:34.195	1		33.39
			1	33.39
			1	33.39
12/08/2025	09:30:34.094	1		33.39
			1	33.39
			1	33.39
12/08/2025	09:30:32.888	1		33.39
			1	33.39
			1	33.39
12/08/2025	09:30:32.289	1		33.39
			1	33.39
			1	33.39
12/08/2025	09:30:24.030	1		33.39
			1	33.39
			1	33.39
12/08/2025	09:30:22.963	1		33.39
			1	33.39
			1	33.39
12/08/2025	09:30:20.492	4		33.39
			4	33.39
			4	33.39
12/08/2025	09:30:19.117	6		33.385
			6	33.385
			6	33.385
12/08/2025	09:30:18.844	3		33.39
			3	33.39
			3	33.39
12/08/2025	09:30:13.842	1		33.39
			1	33.39
			1	33.39
12/08/2025	09:30:11.848	1		33.39
			1	33.39
			1	33.39
12/08/2025	09:30:10.720	1		33.39
			1	33.39
			1	33.39
12/08/2025	09:30:10.560	2		33.39
			2	33.39
			2	33.39
12/08/2025	09:30:09.661	1		33.39
			1	33.39
			1	33.39
12/08/2025	09:30:08.365	1		33.395
			1	33.395
			1	33.395
12/08/2025	09:30:08.200	2		33.395
			2	33.395
			2	33.395
12/08/2025	09:30:08.052	1		33.395
			1	33.395
			1	33.395
12/08/2025	09:30:06.846	1		33.395
			1	33.395
			1	33.395
12/08/2025	09:30:06.547	1		33.395
			1	33.395
			1	33.395
12/08/2025	09:30:04.133	1		33.395
			1	33.395
			1	33.395
12/08/2025	09:30:03.526	1		33.395
			1	33.395
			1	33.395
12/08/2025	09:30:02.428	1		33.395
			1	33.395
			1	33.395
12/08/2025	09:30:01.623	1		33.395
			1	33.395
			1	33.395
12/08/2025	09:29:55.724	25		33.385
			25	33.385
			25	33.385
12/08/2025	09:29:49.855	4		33.385
			4	33.385
			4	33.385
12/08/2025	09:29:40.699	1		33.39
			1	33.39
			1	33.39
12/08/2025	09:29:39.794	1		33.39
			1	33.39
			1	33.39
12/08/2025	09:29:39.388	2		33.39
			2	33.39
			2	33.39
12/08/2025	09:29:29.310	79		33.405
			79	33.405
			79	33.405
12/08/2025	09:29:10.724	1		33.405
			1	33.405
			1	33.405
12/08/2025	09:29:07.608	3		33.405
			3	33.405
			3	33.405
12/08/2025	09:29:05.102	2		33.405
			2	33.405
			2	33.405
12/08/2025	09:29:04.891	1		33.405
			1	33.405
			1	33.405
12/08/2025	09:28:48.802	7		33.40
			7	33.40
			7	33.40
12/08/2025	09:28:42.459	1		33.41
			1	33.41
			1	33.41
12/08/2025	09:28:42.057	2		33.41
			2	33.41
			2	33.41
12/08/2025	09:28:41.561	1		33.41
			1	33.41
			1	33.41
12/08/2025	09:28:41.253	1		33.41
			1	33.41
			1	33.41
12/08/2025	09:28:37.126	2		33.41
			2	33.41
			2	33.41
12/08/2025	09:28:36.623	1		33.41
			1	33.41
			1	33.41
12/08/2025	09:28:33.208	1		33.41
			1	33.41
			1	33.41
12/08/2025	09:28:33.008	1		33.41
			1	33.41
			1	33.41
12/08/2025	09:28:13.297	1		33.41
			1	33.41
			1	33.41
12/08/2025	09:28:03.339	1		33.41
			1	33.41
			1	33.41
12/08/2025	09:28:02.432	3		33.41
			3	33.41
			3	33.41
12/08/2025	09:27:49.135	5		33.40
			5	33.40
			5	33.40
12/08/2025	09:27:41.814	2		33.405
			2	33.405
			2	33.405
12/08/2025	09:27:40.407	1		33.405
			1	33.405
			1	33.405
12/08/2025	09:27:33.965	1		33.405
			1	33.405
			1	33.405
12/08/2025	09:27:33.564	1		33.405
			1	33.405
			1	33.405
12/08/2025	09:27:12.153	2		33.41
			2	33.41
			2	33.41
12/08/2025	09:27:11.247	1		33.41
			1	33.41
			1	33.41
12/08/2025	09:27:06.417	1		33.41
			1	33.41
			1	33.41
12/08/2025	09:27:06.358	9		33.405
			9	33.405
			9	33.405
12/08/2025	09:26:48.715	3		33.40
			3	33.40
			3	33.40
12/08/2025	09:26:40.766	1		33.40
			1	33.40
			1	33.40
12/08/2025	09:26:40.666	2		33.40
			2	33.40
			2	33.40
12/08/2025	09:26:39.463	2		33.40
			2	33.40
			2	33.40
12/08/2025	09:26:36.346	1		33.40
			1	33.40
			1	33.40
12/08/2025	09:26:34.234	4		33.40
			4	33.40
			4	33.40
12/08/2025	09:26:33.931	1		33.40
			1	33.40
			1	33.40
12/08/2025	09:26:18.750	4		33.40
			4	33.40
			4	33.40
12/08/2025	09:26:12.901	1		33.40
			1	33.40
			1	33.40
12/08/2025	09:26:10.293	3		33.40
			3	33.40
			3	33.40
12/08/2025	09:26:04.454	1		33.395
			1	33.395
			1	33.395
12/08/2025	09:26:03.851	1		33.395
			1	33.395
			1	33.395
12/08/2025	09:25:55.113	10		33.395
			10	33.395
			10	33.395
12/08/2025	09:25:35.769	1		33.405
			1	33.405
			1	33.405
12/08/2025	09:25:34.664	1		33.405
			1	33.405
			1	33.405
12/08/2025	09:25:31.647	1		33.40
			1	33.40
			1	33.40
12/08/2025	09:25:20.886	3		33.395
			3	33.395
			3	33.395
12/08/2025	09:25:12.237	2		33.40
			2	33.40
			2	33.40
12/08/2025	09:25:11.129	1		33.40
			1	33.40
			1	33.40
12/08/2025	09:25:03.696	3		33.40
			3	33.40
			3	33.40
12/08/2025	09:24:42.828	2		33.39
			2	33.39
			2	33.39
12/08/2025	09:24:38.240	2		33.40
			2	33.40
			2	33.40
12/08/2025	09:24:32.116	1		33.40
			1	33.40
			1	33.40
12/08/2025	09:24:21.337	3		33.395
			3	33.395
			3	33.395
12/08/2025	09:24:08.959	1		33.395
			1	33.395
			1	33.395
12/08/2025	09:24:05.646	1		33.395
			1	33.395
			1	33.395
12/08/2025	09:23:52.465	5		33.40
			5	33.40
			5	33.40
12/08/2025	09:23:38.381	1		33.395
			1	33.395
			1	33.395
12/08/2025	09:23:19.167	3		33.39
			3	33.39
			3	33.39
12/08/2025	09:23:11.205	1		33.395
			1	33.395
			1	33.395
12/08/2025	09:23:10.297	6		33.395
			6	33.395
			6	33.395
12/08/2025	09:23:07.284	3		33.395
			3	33.395
			3	33.395
12/08/2025	09:23:05.282	2		33.395
			2	33.395
			2	33.395
12/08/2025	09:23:04.484	200		33.39
			200	33.39
			200	33.39
12/08/2025	09:23:03.460	1		33.395
			1	33.395
			1	33.395
12/08/2025	09:23:02.953	1		33.395
			1	33.395
			1	33.395
12/08/2025	09:22:48.160	4		33.39
			4	33.39
			4	33.39
12/08/2025	09:22:47.460	6		33.395
			6	33.395
			6	33.395
12/08/2025	09:22:41.824	1		33.395
			1	33.395
			1	33.395
12/08/2025	09:22:36.780	1		33.39
			1	33.39
			1	33.39
12/08/2025	09:22:35.774	1		33.39
			1	33.39
			1	33.39
12/08/2025	09:22:34.269	1		33.39
			1	33.39
			1	33.39
12/08/2025	09:22:12.428	1		33.385
			1	33.385
			1	33.385
12/08/2025	09:22:06.398	1		33.39
			1	33.39
			1	33.39
12/08/2025	09:22:05.293	6		33.39
			6	33.39
			6	33.39
12/08/2025	09:22:03.278	1		33.39
			1	33.39
			1	33.39
12/08/2025	09:21:48.589	4		33.39
			4	33.39
			4	33.39
12/08/2025	09:21:42.652	1		33.395
			1	33.395
			1	33.395
12/08/2025	09:21:37.720	1		33.395
			1	33.395
			1	33.395
12/08/2025	09:21:33.093	1		33.39
			1	33.39
			1	33.39
12/08/2025	09:21:32.592	1		33.39
			1	33.39
			1	33.39
12/08/2025	09:21:26.234	450		33.39
			450	33.39
			450	33.39
12/08/2025	09:21:08.238	1		33.395
			1	33.395
			1	33.395
12/08/2025	09:21:05.323	1		33.395
			1	33.395
			1	33.395
12/08/2025	09:21:04.515	16		33.39
			16	33.39
			16	33.39
12/08/2025	09:20:49.119	4		33.39
			4	33.39
			4	33.39
12/08/2025	09:20:40.383	1		33.405
			1	33.405
			1	33.405
12/08/2025	09:20:38.262	1		33.405
			1	33.405
			1	33.405
12/08/2025	09:20:37.160	1		33.405
			1	33.405
			1	33.405
12/08/2025	09:20:21.036	14		33.405
			14	33.405
			14	33.405
12/08/2025	09:20:13.810	1		33.395
			1	33.395
			1	33.395
12/08/2025	09:20:13.108	2		33.40
			2	33.40
			2	33.40
12/08/2025	09:20:11.799	2		33.40
			2	33.40
			2	33.40
12/08/2025	09:20:11.702	1		33.40
			1	33.40
			1	33.40
12/08/2025	09:20:06.062	1		33.40
			1	33.40
			1	33.40
12/08/2025	09:20:02.747	1		33.405
			1	33.405
			1	33.405
12/08/2025	09:19:49.361	4		33.40
			4	33.40
			4	33.40
12/08/2025	09:19:49.257	3		33.40
			3	33.40
			3	33.40
12/08/2025	09:19:44.326	1		33.405
			1	33.405
			1	33.405
12/08/2025	09:19:42.818	3		33.405
			3	33.405
			3	33.405
12/08/2025	09:19:38.699	3		33.405
			3	33.405
			3	33.405
12/08/2025	09:19:37.592	6		33.405
			6	33.405
			6	33.405
12/08/2025	09:19:35.478	1		33.41
			1	33.41
			1	33.41
12/08/2025	09:19:34.641	2 700		33.41
			2 700	33.41
			2 700	33.41
12/08/2025	09:18:39.326	2		33.41
			2	33.41
			2	33.41
12/08/2025	09:18:31.581	1		33.41
			1	33.41
			1	33.41
12/08/2025	09:18:23.735	1		33.41
			1	33.41
			1	33.41
12/08/2025	09:18:22.425	6		33.41
			6	33.41
			6	33.41
12/08/2025	09:18:21.721	2		33.41
			2	33.41
			2	33.41
12/08/2025	09:17:51.620	1		33.42
			1	33.42
			1	33.42
12/08/2025	09:17:49.101	2		33.42
			2	33.42
			2	33.42
12/08/2025	09:17:49.000	3		33.415
			3	33.415
			3	33.415
12/08/2025	09:17:48.095	1		33.42
			1	33.42
			1	33.42
12/08/2025	09:17:44.775	1		33.42
			1	33.42
			1	33.42
12/08/2025	09:17:44.080	1		33.42
			1	33.42
			1	33.42
12/08/2025	09:17:43.264	1		33.42
			1	33.42
			1	33.42
12/08/2025	09:17:19.616	4		33.415
			4	33.415
			4	33.415
12/08/2025	09:17:11.069	1		33.425
			1	33.425
			1	33.425
12/08/2025	09:17:05.141	1		33.42
			1	33.42
			1	33.42
12/08/2025	09:17:02.825	1		33.42
			1	33.42
			1	33.42
12/08/2025	09:16:39.572	1		33.42
			1	33.42
			1	33.42
12/08/2025	09:16:36.252	1		33.42
			1	33.42
			1	33.42
12/08/2025	09:16:34.342	1		33.42
			1	33.42
			1	33.42
12/08/2025	09:16:10.005	1		33.42
			1	33.42
			1	33.42
12/08/2025	09:15:52.102	24		33.41
			24	33.41
			24	33.41
12/08/2025	09:15:45.231	60		33.415
			60	33.415
			60	33.415
12/08/2025	09:15:42.050	1		33.415
			1	33.415
			1	33.415
12/08/2025	09:15:18.593	5		33.41
			5	33.41
			5	33.41
12/08/2025	09:15:13.384	2		33.415
			2	33.415
			2	33.415
12/08/2025	09:15:08.255	1		33.415
			1	33.415
			1	33.415
12/08/2025	09:15:07.646	1		33.415
			1	33.415
			1	33.415
12/08/2025	09:15:05.735	1		33.415
			1	33.415
			1	33.415
12/08/2025	09:15:04.427	1		33.415
			1	33.415
			1	33.415
12/08/2025	09:15:03.322	1		33.415
			1	33.415
			1	33.415
12/08/2025	09:14:48.431	4		33.405
			4	33.405
			4	33.405
12/08/2025	09:14:37.465	2		33.41
			2	33.41
			2	33.41
12/08/2025	09:14:35.254	1		33.41
			1	33.41
			1	33.41
12/08/2025	09:14:32.547	1		33.41
			1	33.41
			1	33.41
12/08/2025	09:13:49.527	1		33.425
			1	33.425
			1	33.425
12/08/2025	09:13:48.066	5		33.425
			5	33.425
			5	33.425
12/08/2025	09:13:28.773	19		33.42
			19	33.42
			19	33.42
12/08/2025	09:13:11.460	2		33.415
			2	33.415
			2	33.415
12/08/2025	09:13:03.315	1		33.42
			1	33.42
			1	33.42
12/08/2025	09:12:48.623	3		33.415
			3	33.415
			3	33.415
12/08/2025	09:12:40.983	1		33.42
			1	33.42
			1	33.42
12/08/2025	09:12:39.362	3		33.415
			3	33.415
			3	33.415
12/08/2025	09:12:39.131	93		33.415
			93	33.415
			93	33.415
12/08/2025	09:12:36.948	1		33.415
			1	33.415
			1	33.415
12/08/2025	09:12:06.163	1		33.42
			1	33.42
			1	33.42
12/08/2025	09:11:36.390	1		33.42
			1	33.42
			1	33.42
12/08/2025	09:11:18.474	3		33.405
			3	33.405
			3	33.405
12/08/2025	09:11:06.902	1		33.41
			1	33.41
			1	33.41
12/08/2025	09:11:05.597	1		33.41
			1	33.41
			1	33.41
12/08/2025	09:10:51.017	30		33.405
			30	33.405
			30	33.405
12/08/2025	09:10:48.690	1		33.41
			1	33.41
			1	33.41
12/08/2025	09:10:12.570	1		33.415
			1	33.415
			1	33.415
12/08/2025	09:10:10.540	10		33.41
			10	33.41
			10	33.41
12/08/2025	09:10:09.352	2		33.415
			2	33.415
			2	33.415
12/08/2025	09:10:05.226	1		33.415
			1	33.415
			1	33.415
12/08/2025	09:10:02.710	1		33.415
			1	33.415
			1	33.415
12/08/2025	09:10:02.408	1		33.415
			1	33.415
			1	33.415
12/08/2025	09:09:49.324	3		33.41
			3	33.41
			3	33.41
12/08/2025	09:09:40.275	2		33.415
			2	33.415
			2	33.415
12/08/2025	09:09:38.760	1		33.415
			1	33.415
			1	33.415
12/08/2025	09:09:37.455	1		33.415
			1	33.415
			1	33.415
12/08/2025	09:09:34.741	1		33.415
			1	33.415
			1	33.415
12/08/2025	09:08:48.879	4		33.42
			4	33.42
			4	33.42
12/08/2025	09:08:42.740	1		33.425
			1	33.425
			1	33.425
12/08/2025	09:08:42.437	6		33.425
			6	33.425
			6	33.425
12/08/2025	09:08:41.431	2		33.42
			2	33.42
			2	33.42
12/08/2025	09:08:40.527	1		33.42
			1	33.42
			1	33.42
12/08/2025	09:08:40.226	1		33.42
			1	33.42
			1	33.42
12/08/2025	09:08:36.403	9		33.42
			9	33.42
			9	33.42
12/08/2025	09:08:18.393	5		33.405
			5	33.405
			5	33.405
12/08/2025	09:08:11.352	1		33.41
			1	33.41
			1	33.41
12/08/2025	09:08:10.649	1		33.415
			1	33.415
			1	33.415
12/08/2025	09:08:09.340	1		33.415
			1	33.415
			1	33.415
12/08/2025	09:08:08.436	1		33.415
			1	33.415
			1	33.415
12/08/2025	09:08:06.120	1		33.415
			1	33.415
			1	33.415
12/08/2025	09:08:05.217	1		33.415
			1	33.415
			1	33.415
12/08/2025	09:08:04.508	1		33.415
			1	33.415
			1	33.415
12/08/2025	09:07:49.723	3		33.40
			3	33.40
			3	33.40
12/08/2025	09:07:42.982	1		33.415
			1	33.415
			1	33.415
12/08/2025	09:07:40.272	1		33.415
			1	33.415
			1	33.415
12/08/2025	09:07:37.858	1		33.415
			1	33.415
			1	33.415
12/08/2025	09:07:18.942	4		33.40
			4	33.40
			4	33.40
12/08/2025	09:07:07.385	1		33.405
			1	33.405
			1	33.405
12/08/2025	09:07:06.779	1		33.405
			1	33.405
			1	33.405
12/08/2025	09:07:06.278	1		33.405
			1	33.405
			1	33.405
12/08/2025	09:07:05.168	1		33.405
			1	33.405
			1	33.405
12/08/2025	09:07:03.866	1		33.405
			1	33.405
			1	33.405
12/08/2025	09:06:48.476	4		33.38
			4	33.38
			4	33.38
12/08/2025	09:06:42.342	1		33.405
			1	33.405
			1	33.405
12/08/2025	09:06:39.729	1		33.405
			1	33.405
			1	33.405
12/08/2025	09:06:37.919	1		33.405
			1	33.405
			1	33.405
12/08/2025	09:06:37.315	1		33.405
			1	33.405
			1	33.405
12/08/2025	09:06:33.699	1		33.405
			1	33.405
			1	33.405
12/08/2025	09:06:18.295	4		33.37
			4	33.37
			4	33.37
12/08/2025	09:06:10.542	3		33.405
			3	33.405
			3	33.405
12/08/2025	09:06:10.339	1		33.405
			1	33.405
			1	33.405
12/08/2025	09:06:10.242	1		33.405
			1	33.405
			1	33.405
12/08/2025	09:06:08.228	1		33.405
			1	33.405
			1	33.405
12/08/2025	09:06:07.322	7		33.405
			7	33.405
			7	33.405
12/08/2025	09:06:04.708	1		33.40
			1	33.40
			1	33.40
12/08/2025	09:06:02.190	1		33.40
			1	33.40
			1	33.40
12/08/2025	09:05:48.713	4		33.37
			4	33.37
			4	33.37
12/08/2025	09:05:40.968	3		33.40
			3	33.40
			3	33.40
12/08/2025	09:05:31.615	1		33.405
			1	33.405
			1	33.405
12/08/2025	09:05:23.665	2		33.40
			2	33.40
			2	33.40
12/08/2025	09:05:20.147	1		33.40
			1	33.40
			1	33.40
12/08/2025	09:05:19.645	1		33.40
			1	33.40
			1	33.40
12/08/2025	09:05:19.052	3		33.365
			3	33.365
			3	33.365
12/08/2025	09:05:17.736	2		33.40
			2	33.40
			2	33.40
12/08/2025	09:05:12.205	1		33.40
			1	33.40
			1	33.40
12/08/2025	09:05:11.499	1		33.40
			1	33.40
			1	33.40
12/08/2025	09:05:09.570	2		33.40
			2	33.40
			2	33.40
12/08/2025	09:05:07.340	2		33.40
			2	33.40
			2	33.40
12/08/2025	09:05:07.184	1		33.40
			1	33.40
			1	33.40
12/08/2025	09:05:06.950	25		33.40
			25	33.40
			25	33.40
12/08/2025	09:05:06.128	1		33.40
			1	33.40
			1	33.40
12/08/2025	09:05:05.927	2		33.40
			2	33.40
			2	33.40
12/08/2025	09:05:05.362	11		33.40
			11	33.40
			11	33.40
12/08/2025	09:04:49.266	4		33.365
			4	33.365
			4	33.365
12/08/2025	09:04:46.248	1		33.40
			1	33.40
			1	33.40
12/08/2025	09:04:45.142	1		33.40
			1	33.40
			1	33.40
12/08/2025	09:04:40.917	1		33.40
			1	33.40
			1	33.40
12/08/2025	09:04:40.816	1		33.40
			1	33.40
			1	33.40
12/08/2025	09:04:38.801	1		33.40
			1	33.40
			1	33.40
12/08/2025	09:04:34.883	1		33.40
			1	33.40
			1	33.40
12/08/2025	09:04:34.822	3		33.40
			3	33.40
			3	33.40
12/08/2025	09:04:34.786	1		33.40
			1	33.40
			1	33.40
12/08/2025	09:04:18.792	33		33.365
			33	33.365
			33	33.365
12/08/2025	09:04:13.553	1		33.395
			1	33.395
			1	33.395
12/08/2025	09:04:10.581	445		33.405
			1	33.405
			6	33.405
			15	33.405
			1	33.405
			1	33.405
			1	33.405
			17	33.405
			1	33.405
			1	33.405
			1	33.405
			2	33.405
			1	33.405
			1	33.405
			1	33.405
			1	33.405
			6	33.405
			30	33.405
			1	33.405
			29	33.405
			333	33.405
			1	33.405
			1	33.405
			1	33.405
			1	33.405
			1	33.405
			2	33.405
			1	33.405
			1	33.405
			1	33.405
			2	33.405
			2	33.405
			1	33.405
			1	33.405
			1	33.405
			1	33.405
			179	33.405
			2	33.405
			1	33.405
			30	33.405
			1	33.405
			38	33.405
			50	33.405
			1	33.405
			1	33.405
			1	33.405
			1	33.405
			100	33.405
			6	33.405
			2	33.405
			1	33.405
			1	33.405
			1	33.405
			1	33.405
			1	33.405
			1	33.405
			1	33.405
			2	33.405
12/08/2025	08:49:50.228	2		33.40
			2	33.40
			2	33.40
12/08/2025	08:48:25.001	1		33.40
			1	33.40
			1	33.40
12/08/2025	08:48:23.892	6		33.405
			6	33.405
			6	33.405
12/08/2025	08:47:48.781	10		33.34
			10	33.34
			10	33.34
12/08/2025	08:45:37.832	2		33.405
			2	33.405
			2	33.405
12/08/2025	08:44:43.841	92		33.40
			92	33.40
			92	33.40
12/08/2025	08:44:37.830	30		33.40
			30	33.40
			30	33.40
12/08/2025	08:44:03.230	22		33.395
			22	33.395
			22	33.395
12/08/2025	08:41:48.882	1		33.405
			1	33.405
			1	33.405
12/08/2025	08:40:58.147	9		33.335
			9	33.335
			9	33.335
12/08/2025	08:38:22.568	240		33.405
			240	33.405
			240	33.405
12/08/2025	08:37:49.169	30		33.41
			30	33.41
			30	33.41
12/08/2025	08:35:30.476	9		33.405
			9	33.405
			9	33.405
12/08/2025	08:33:41.568	5		33.34
			5	33.34
			5	33.34
12/08/2025	08:30:07.388	250		33.35
			250	33.35
			250	33.35
12/08/2025	08:24:39.518	1		33.325
			1	33.325
			1	33.325
12/08/2025	08:24:12.674	10		33.32
			10	33.32
			10	33.32
12/08/2025	08:24:08.504	10		33.385
			10	33.385
			10	33.385
12/08/2025	08:24:07.076	1		33.385
			1	33.385
			1	33.385
12/08/2025	08:24:04.588	4		33.385
			4	33.385
			4	33.385
12/08/2025	08:22:37.704	2		33.31
			2	33.31
			2	33.31

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 CEST (UTC+2)

Price search

ETP prices
(includes ETFs, ETNs and ETCs)

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Vanguard S&P 500 UCITS ETF Bid: 105.1401 / Ask: 105.1649
Volume: 6 733
+0.02%

Top 5 Turnover

Realtime Quotes
Last Update:
12/08/2025 @ 09:50:12

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice