Tradegate Exchange

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

1157

1039

33.38

Date	Time	Volume	Order Volume	Price
11/08/2025	15:33:31.799	2		33.38
			2	33.38
			2	33.38
11/08/2025	15:33:22.808	151		33.37
			151	33.37
			151	33.37
11/08/2025	15:33:14.397	3		33.395
			3	33.395
			3	33.395
11/08/2025	15:32:48.659	3		33.395
			3	33.395
			3	33.395
11/08/2025	15:32:18.074	2		33.405
			2	33.405
			2	33.405
11/08/2025	15:31:42.982	47		33.405
			47	33.405
			47	33.405
11/08/2025	15:31:17.203	150		33.45
			150	33.45
			150	33.45
11/08/2025	15:31:14.393	120		33.46
			120	33.46
			120	33.46
11/08/2025	15:28:40.203	2		33.475
			2	33.475
			2	33.475
11/08/2025	15:27:54.609	3		33.495
			3	33.495
			3	33.495
11/08/2025	15:26:30.461	200		33.50
			200	33.50
			200	33.50
11/08/2025	15:25:35.432	12		33.495
			12	33.495
			12	33.495
11/08/2025	15:23:28.020	2		33.49
			2	33.49
			2	33.49
11/08/2025	15:23:18.798	1		33.49
			1	33.49
			1	33.49
11/08/2025	15:22:47.099	1		33.485
			1	33.485
			1	33.485
11/08/2025	15:22:19.356	15		33.49
			15	33.49
			15	33.49
11/08/2025	15:21:57.093	20		33.485
			20	33.485
			20	33.485
11/08/2025	15:21:50.428	1 522		33.49
			1 522	33.49
			1 522	33.49
11/08/2025	15:20:27.043	1		33.485
			1	33.485
			1	33.485
11/08/2025	15:20:17.463	4		33.485
			4	33.485
			4	33.485
11/08/2025	15:20:12.106	1 851		33.49
			1 851	33.49
			1 851	33.49
11/08/2025	15:16:57.974	3		33.495
			3	33.495
			3	33.495
11/08/2025	15:16:23.051	5		33.49
			5	33.49
			5	33.49
11/08/2025	15:16:14.017	9		33.49
			9	33.49
			9	33.49
11/08/2025	15:16:10.204	15		33.485
			15	33.485
			15	33.485
11/08/2025	15:15:20.898	15		33.485
			15	33.485
			15	33.485
11/08/2025	15:14:17.580	9		33.475
			9	33.475
			9	33.475
11/08/2025	15:14:12.041	33		33.47
			33	33.47
			33	33.47
11/08/2025	15:14:11.885	15		33.475
			15	33.475
			15	33.475
11/08/2025	15:11:55.835	10		33.485
			10	33.485
			10	33.485
11/08/2025	15:11:06.612	30		33.48
			30	33.48
			30	33.48
11/08/2025	15:10:57.535	1		33.48
			1	33.48
			1	33.48
11/08/2025	15:10:14.942	6		33.48
			6	33.48
			6	33.48
11/08/2025	15:08:17.974	1		33.48
			1	33.48
			1	33.48
11/08/2025	15:08:15.860	51		33.475
			51	33.475
			51	33.475
11/08/2025	15:03:22.501	1		33.48
			1	33.48
			1	33.48
11/08/2025	15:03:20.653	1		33.48
			1	33.48
			1	33.48
11/08/2025	15:02:21.686	44		33.485
			44	33.485
			44	33.485
11/08/2025	15:01:03.480	1		33.485
			1	33.485
			1	33.485
11/08/2025	15:00:14.325	50		33.48
			50	33.48
			50	33.48
11/08/2025	14:57:46.644	15		33.47
			15	33.47
			15	33.47
11/08/2025	14:57:15.190	56		33.48
			56	33.48
			56	33.48
11/08/2025	14:57:12.456	7		33.48
			7	33.48
			7	33.48
11/08/2025	14:57:06.832	2		33.48
			2	33.48
			2	33.48
11/08/2025	14:55:45.835	2		33.485
			2	33.485
			2	33.485
11/08/2025	14:55:14.433	2		33.48
			2	33.48
			2	33.48
11/08/2025	14:55:08.992	45		33.48
			45	33.48
			45	33.48
11/08/2025	14:55:05.283	7		33.48
			7	33.48
			7	33.48
11/08/2025	14:53:32.974	200		33.475
			200	33.475
			200	33.475
11/08/2025	14:53:19.238	3		33.47
			3	33.47
			3	33.47
11/08/2025	14:53:07.762	1		33.485
			1	33.485
			1	33.485
11/08/2025	14:52:56.591	1		33.48
			1	33.48
			1	33.48
11/08/2025	14:52:11.614	1		33.485
			1	33.485
			1	33.485
11/08/2025	14:51:57.758	1		33.49
			1	33.49
			1	33.49
11/08/2025	14:51:33.695	1		33.49
			1	33.49
			1	33.49
11/08/2025	14:50:58.689	113		33.48
			113	33.48
			113	33.48
11/08/2025	14:50:50.222	5		33.49
			5	33.49
			5	33.49
11/08/2025	14:50:28.302	3		33.48
			3	33.48
			3	33.48
11/08/2025	14:50:24.314	4		33.485
			4	33.485
			4	33.485
11/08/2025	14:50:03.439	3		33.48
			3	33.48
			3	33.48
11/08/2025	14:49:40.556	6		33.48
			6	33.48
			6	33.48
11/08/2025	14:49:06.603	3		33.485
			3	33.485
			3	33.485
11/08/2025	14:48:49.982	1		33.485
			1	33.485
			1	33.485
11/08/2025	14:48:26.526	4		33.485
			4	33.485
			4	33.485
11/08/2025	14:44:19.430	7		33.50
			7	33.50
			7	33.50
11/08/2025	14:43:08.284	2		33.50
			2	33.50
			2	33.50
11/08/2025	14:43:04.062	50		33.50
			50	33.50
			50	33.50
11/08/2025	14:40:57.176	15		33.495
			15	33.495
			15	33.495
11/08/2025	14:40:50.330	1		33.495
			1	33.495
			1	33.495
11/08/2025	14:39:23.040	100		33.49
			100	33.49
			100	33.49
11/08/2025	14:33:19.214	2		33.48
			2	33.48
			2	33.48
11/08/2025	14:32:32.723	1		33.485
			1	33.485
			1	33.485
11/08/2025	14:32:00.410	1		33.49
			1	33.49
			1	33.49
11/08/2025	14:31:09.318	10		33.50
			10	33.50
			10	33.50
11/08/2025	14:30:58.163	895		33.50
			895	33.50
			895	33.50
11/08/2025	14:27:57.750	60		33.505
			60	33.505
			60	33.505
11/08/2025	14:27:43.845	392		33.51
			392	33.51
			392	33.51
11/08/2025	14:25:54.349	90		33.515
			90	33.515
			90	33.515
11/08/2025	14:25:53.632	11		33.515
			11	33.515
			11	33.515
11/08/2025	14:25:43.302	27		33.52
			27	33.52
			27	33.52
11/08/2025	14:25:41.023	15		33.51
			15	33.51
			15	33.51
11/08/2025	14:25:26.752	6		33.52
			6	33.52
			6	33.52
11/08/2025	14:25:02.680	28		33.515
			28	33.515
			28	33.515
11/08/2025	14:24:34.645	48		33.52
			48	33.52
			48	33.52
11/08/2025	14:23:34.289	464		33.52
			464	33.52
			464	33.52
11/08/2025	14:23:22.442	15		33.53
			15	33.53
			15	33.53
11/08/2025	14:21:57.455	1		33.535
			1	33.535
			1	33.535
11/08/2025	14:19:09.665	149		33.56
			149	33.56
			147	33.56
			2	33.56
11/08/2025	14:17:32.614	25		33.55
			25	33.55
			25	33.55
11/08/2025	14:17:14.149	2 265		33.55
			150	33.55
			100	33.55
			15	33.55
			2 265	33.55
			2 000	33.55
11/08/2025	14:17:04.386	35		33.545
			35	33.545
			35	33.545
11/08/2025	14:16:01.231	301		33.54
			301	33.54
			301	33.54
11/08/2025	14:14:46.439	17		33.53
			17	33.53
			17	33.53
11/08/2025	14:14:38.008	1		33.535
			1	33.535
			1	33.535
11/08/2025	14:14:34.469	16		33.53
			16	33.53
			16	33.53
11/08/2025	14:14:11.409	3		33.525
			3	33.525
			3	33.525
11/08/2025	14:14:05.269	2		33.53
			2	33.53
			2	33.53
11/08/2025	14:13:37.176	5		33.53
			5	33.53
			5	33.53
11/08/2025	14:13:29.120	180		33.535
			180	33.535
			180	33.535
11/08/2025	14:13:21.868	2		33.54
			2	33.54
			2	33.54
11/08/2025	14:13:10.115	15		33.545
			15	33.545
			15	33.545
11/08/2025	14:11:35.211	30		33.54
			30	33.54
			30	33.54
11/08/2025	14:11:08.571	5		33.54
			5	33.54
			5	33.54
11/08/2025	14:10:37.589	74		33.54
			74	33.54
			74	33.54
11/08/2025	14:06:38.861	200		33.54
			200	33.54
			200	33.54
11/08/2025	14:06:19.535	18		33.54
			18	33.54
			18	33.54
11/08/2025	14:04:15.107	1		33.53
			1	33.53
			1	33.53
11/08/2025	14:03:43.340	60		33.535
			60	33.535
			60	33.535
11/08/2025	14:01:23.250	65		33.525
			6	33.525
			14	33.525
			29	33.525
			16	33.525
			65	33.525
11/08/2025	14:01:03.932	4		33.52
			4	33.52
			4	33.52
11/08/2025	14:00:57.210	284		33.515
			90	33.515
			179	33.515
			284	33.515
			15	33.515
11/08/2025	14:00:52.556	6		33.51
			6	33.51
			6	33.51
11/08/2025	14:00:19.788	90		33.495
			90	33.495
			90	33.495
11/08/2025	14:00:17.293	1		33.50
			1	33.50
			1	33.50
11/08/2025	14:00:15.339	36		33.50
			36	33.50
			36	33.50
11/08/2025	14:00:02.172	71		33.495
			71	33.495
			71	33.495
11/08/2025	13:59:04.553	3		33.51
			3	33.51
			3	33.51
11/08/2025	13:58:53.933	37		33.505
			37	33.505
			37	33.505
11/08/2025	13:57:31.054	447		33.495
			447	33.495
			447	33.495
11/08/2025	13:57:15.882	15		33.505
			15	33.505
			15	33.505
11/08/2025	13:55:41.838	40		33.50
			39	33.50
			40	33.50
			1	33.50
11/08/2025	13:55:27.334	26		33.51
			26	33.51
			26	33.51
11/08/2025	13:53:50.332	77		33.51
			77	33.51
			77	33.51
11/08/2025	13:53:02.782	21		33.505
			21	33.505
			21	33.505
11/08/2025	13:52:31.696	2		33.505
			2	33.505
			2	33.505
11/08/2025	13:52:02.254	180		33.51
			180	33.51
			180	33.51
11/08/2025	13:51:22.762	1		33.505
			1	33.505
			1	33.505
11/08/2025	13:50:15.488	100		33.50
			100	33.50
			100	33.50
11/08/2025	13:49:40.874	3		33.505
			3	33.505
			3	33.505
11/08/2025	13:49:03.833	26		33.50
			26	33.50
			26	33.50
11/08/2025	13:48:59.728	1		33.505
			1	33.505
			1	33.505
11/08/2025	13:48:32.073	2		33.505
			2	33.505
			2	33.505
11/08/2025	13:48:26.538	4		33.505
			4	33.505
			4	33.505
11/08/2025	13:48:03.244	90		33.51
			90	33.51
			90	33.51
11/08/2025	13:47:59.180	2 678		33.50
			15	33.50
			897	33.50
			63	33.50
			2 678	33.50
			25	33.50
			60	33.50
			1 000	33.50
			250	33.50
			368	33.50
11/08/2025	13:47:58.726	1		33.50
			1	33.50
			1	33.50
11/08/2025	13:47:57.272	2		33.50
			2	33.50
			2	33.50
11/08/2025	13:47:17.627	14		33.495
			14	33.495
			14	33.495
11/08/2025	13:47:11.590	15		33.495
			15	33.495
			15	33.495
11/08/2025	13:46:20.155	43		33.49
			43	33.49
			43	33.49
11/08/2025	13:46:04.646	63		33.49
			63	33.49
			63	33.49
11/08/2025	13:45:25.850	100		33.49
			100	33.49
			100	33.49
11/08/2025	13:44:05.154	90		33.485
			90	33.485
			90	33.485
11/08/2025	13:43:55.753	8		33.48
			8	33.48
			8	33.48
11/08/2025	13:43:18.487	6		33.48
			6	33.48
			6	33.48
11/08/2025	13:42:56.464	29		33.475
			29	33.475
			29	33.475
11/08/2025	13:42:32.771	250		33.48
			250	33.48
			250	33.48
11/08/2025	13:42:10.350	56		33.48
			56	33.48
			56	33.48
11/08/2025	13:39:41.244	21		33.47
			21	33.47
			21	33.47
11/08/2025	13:39:27.779	10		33.465
			10	33.465
			10	33.465
11/08/2025	13:38:34.124	12		33.47
			12	33.47
			12	33.47
11/08/2025	13:38:13.146	8		33.47
			8	33.47
			8	33.47
11/08/2025	13:37:33.788	9		33.47
			9	33.47
			9	33.47
11/08/2025	13:37:26.168	20		33.475
			20	33.475
			20	33.475
11/08/2025	13:35:58.531	6		33.465
			6	33.465
			6	33.465
11/08/2025	13:33:23.052	90		33.45
			90	33.45
			90	33.45
11/08/2025	13:30:51.816	300		33.45
			300	33.45
			300	33.45
11/08/2025	13:29:51.829	15		33.45
			15	33.45
			15	33.45
11/08/2025	13:29:13.875	1		33.45
			1	33.45
			1	33.45
11/08/2025	13:29:10.335	1		33.45
			1	33.45
			1	33.45
11/08/2025	13:27:04.716	1		33.465
			1	33.465
			1	33.465
11/08/2025	13:27:03.141	14		33.465
			14	33.465
			14	33.465
11/08/2025	13:26:07.260	1		33.455
			1	33.455
			1	33.455
11/08/2025	13:23:16.605	1		33.45
			1	33.45
			1	33.45
11/08/2025	13:22:57.060	1		33.44
			1	33.44
			1	33.44
11/08/2025	13:22:55.107	4		33.44
			4	33.44
			4	33.44
11/08/2025	13:22:26.066	100		33.45
			100	33.45
			100	33.45
11/08/2025	13:19:47.850	1		33.455
			1	33.455
			1	33.455
11/08/2025	13:19:13.181	340		33.45
			340	33.45
			340	33.45
11/08/2025	13:17:48.596	3		33.45
			3	33.45
			3	33.45
11/08/2025	13:17:35.515	2		33.455
			2	33.455
			2	33.455
11/08/2025	13:16:56.376	36		33.455
			36	33.455
			36	33.455
11/08/2025	13:15:47.835	3		33.44
			3	33.44
			3	33.44
11/08/2025	13:15:46.029	30		33.44
			30	33.44
			30	33.44
11/08/2025	13:15:28.884	90		33.445
			90	33.445
			90	33.445
11/08/2025	13:14:47.419	227		33.44
			227	33.44
			227	33.44
11/08/2025	13:14:26.006	14		33.445
			14	33.445
			14	33.445
11/08/2025	13:12:09.080	15		33.47
			15	33.47
			15	33.47
11/08/2025	13:12:01.547	748		33.47
			748	33.47
			748	33.47
11/08/2025	13:11:43.112	1		33.47
			1	33.47
			1	33.47
11/08/2025	13:10:32.134	20		33.41
			20	33.41
			20	33.41
11/08/2025	13:09:33.548	4		33.445
			4	33.445
			4	33.445
11/08/2025	13:09:10.198	1		33.44
			1	33.44
			1	33.44
11/08/2025	13:08:06.193	1		33.445
			1	33.445
			1	33.445
11/08/2025	13:06:53.903	30		33.44
			30	33.44
			30	33.44
11/08/2025	13:05:58.868	200		33.445
			200	33.445
			200	33.445
11/08/2025	13:04:01.766	12		33.435
			12	33.435
			12	33.435
11/08/2025	13:03:04.391	160		33.435
			160	33.435
			160	33.435
11/08/2025	13:02:25.239	15		33.445
			15	33.445
			15	33.445
11/08/2025	13:01:36.751	1		33.45
			1	33.45
			1	33.45
11/08/2025	13:01:11.087	1		33.445
			1	33.445
			1	33.445
11/08/2025	13:01:02.466	150		33.44
			150	33.44
			150	33.44
11/08/2025	13:00:18.840	30		33.425
			30	33.425
			30	33.425
11/08/2025	12:57:32.786	5		33.405
			5	33.405
			5	33.405
11/08/2025	12:56:16.644	5		33.40
			5	33.40
			5	33.40
11/08/2025	12:54:25.116	3		33.395
			3	33.395
			3	33.395
11/08/2025	12:53:55.676	5		33.39
			5	33.39
			5	33.39
11/08/2025	12:53:45.461	4		33.395
			4	33.395
			4	33.395
11/08/2025	12:52:14.607	3		33.39
			3	33.39
			3	33.39
11/08/2025	12:50:26.841	1		33.385
			1	33.385
			1	33.385
11/08/2025	12:49:04.003	64		33.40
			64	33.40
			64	33.40
11/08/2025	12:48:41.126	165		33.40
			15	33.40
			165	33.40
			150	33.40
11/08/2025	12:48:39.013	3		33.405
			3	33.405
			3	33.405
11/08/2025	12:48:13.307	3		33.405
			3	33.405
			3	33.405
11/08/2025	12:46:08.879	1		33.415
			1	33.415
			1	33.415
11/08/2025	12:45:21.380	6		33.425
			6	33.425
			6	33.425
11/08/2025	12:44:39.848	60		33.425
			60	33.425
			60	33.425
11/08/2025	12:42:30.416	600		33.42
			600	33.42
			600	33.42
11/08/2025	12:40:25.460	5		33.425
			5	33.425
			5	33.425
11/08/2025	12:39:33.005	3		33.425
			3	33.425
			3	33.425
11/08/2025	12:38:28.037	15		33.43
			15	33.43
			15	33.43
11/08/2025	12:38:04.173	12		33.425
			12	33.425
			12	33.425
11/08/2025	12:35:23.468	1		33.425
			1	33.425
			1	33.425
11/08/2025	12:35:13.112	30		33.43
			30	33.43
			30	33.43
11/08/2025	12:35:01.042	1		33.43
			1	33.43
			1	33.43
11/08/2025	12:34:58.724	2		33.43
			2	33.43
			2	33.43
11/08/2025	12:33:45.943	59		33.435
			59	33.435
			59	33.435
11/08/2025	12:33:45.590	57		33.435
			57	33.435
			57	33.435
11/08/2025	12:33:41.779	120		33.435
			120	33.435
			120	33.435
11/08/2025	12:33:28.753	1		33.44
			1	33.44
			1	33.44
11/08/2025	12:32:48.455	3		33.435
			3	33.435
			3	33.435
11/08/2025	12:32:26.525	79		33.44
			79	33.44
			79	33.44
11/08/2025	12:32:20.099	7		33.435
			7	33.435
			7	33.435
11/08/2025	12:31:36.153	6		33.44
			6	33.44
			6	33.44
11/08/2025	12:30:03.581	94		33.435
			94	33.435
			94	33.435
11/08/2025	12:27:24.004	318		33.425
			318	33.425
			318	33.425
11/08/2025	12:27:15.528	4		33.43
			4	33.43
			4	33.43
11/08/2025	12:26:36.183	626		33.42
			626	33.42
			626	33.42
11/08/2025	12:26:26.231	60		33.42
			60	33.42
			60	33.42
11/08/2025	12:25:27.193	348		33.425
			348	33.425
			348	33.425
11/08/2025	12:25:10.196	9		33.425
			9	33.425
			9	33.425
11/08/2025	12:24:44.849	60		33.425
			60	33.425
			60	33.425
11/08/2025	12:24:40.904	20		33.425
			20	33.425
			20	33.425
11/08/2025	12:24:11.042	749		33.42
			749	33.42
			749	33.42
11/08/2025	12:24:05.029	4		33.425
			4	33.425
			4	33.425
11/08/2025	12:24:04.281	1		33.42
			1	33.42
			1	33.42
11/08/2025	12:23:59.696	1		33.42
			1	33.42
			1	33.42
11/08/2025	12:23:30.592	11		33.42
			11	33.42
			11	33.42
11/08/2025	12:22:57.453	7		33.415
			7	33.415
			7	33.415
11/08/2025	12:21:31.779	500		33.425
			500	33.425
			500	33.425
11/08/2025	12:20:59.241	1		33.42
			1	33.42
			1	33.42
11/08/2025	12:20:35.528	15		33.415
			15	33.415
			15	33.415
11/08/2025	12:20:22.806	1		33.42
			1	33.42
			1	33.42
11/08/2025	12:19:49.208	3		33.41
			3	33.41
			3	33.41
11/08/2025	12:19:24.658	1		33.415
			1	33.415
			1	33.415
11/08/2025	12:19:05.745	1		33.415
			1	33.415
			1	33.415
11/08/2025	12:18:28.927	239		33.42
			239	33.42
			239	33.42
11/08/2025	12:17:40.448	3		33.42
			3	33.42
			3	33.42
11/08/2025	12:16:24.496	1		33.425
			1	33.425
			1	33.425
11/08/2025	12:15:42.633	6		33.425
			6	33.425
			6	33.425
11/08/2025	12:13:37.609	9		33.405
			9	33.405
			9	33.405
11/08/2025	12:12:43.649	80		33.41
			80	33.41
			80	33.41
11/08/2025	12:11:46.001	5		33.41
			5	33.41
			5	33.41
11/08/2025	12:06:50.196	3		33.405
			3	33.405
			3	33.405
11/08/2025	12:06:30.682	1		33.41
			1	33.41
			1	33.41
11/08/2025	12:02:51.638	26		33.415
			26	33.415
			26	33.415
11/08/2025	12:01:37.026	20		33.41
			20	33.41
			20	33.41
11/08/2025	12:00:03.334	1		33.42
			1	33.42
			1	33.42
11/08/2025	12:00:02.236	2		33.42
			2	33.42
			2	33.42
11/08/2025	12:00:00.255	1		33.42
			1	33.42
			1	33.42
11/08/2025	11:56:05.054	10		33.415
			10	33.415
			10	33.415
11/08/2025	11:54:44.971	2		33.42
			2	33.42
			2	33.42
11/08/2025	11:54:11.758	197		33.41
			197	33.41
			197	33.41
11/08/2025	11:53:00.193	15		33.425
			15	33.425
			15	33.425
11/08/2025	11:52:19.518	50		33.42
			50	33.42
			50	33.42
11/08/2025	11:51:40.645	120		33.415
			120	33.415
			120	33.415
11/08/2025	11:48:42.544	1		33.43
			1	33.43
			1	33.43
11/08/2025	11:44:57.779	15		33.43
			15	33.43
			15	33.43
11/08/2025	11:43:04.028	1		33.43
			1	33.43
			1	33.43
11/08/2025	11:41:30.475	200		33.43
			200	33.43
			200	33.43
11/08/2025	11:40:44.244	50		33.43
			50	33.43
			50	33.43
11/08/2025	11:39:58.603	18		33.425
			18	33.425
			18	33.425
11/08/2025	11:39:20.436	5		33.425
			5	33.425
			5	33.425
11/08/2025	11:36:43.622	1		33.42
			1	33.42
			1	33.42
11/08/2025	11:36:42.616	3		33.42
			3	33.42
			3	33.42
11/08/2025	11:35:35.175	242		33.415
			242	33.415
			242	33.415
11/08/2025	11:35:16.427	3		33.42
			3	33.42
			3	33.42
11/08/2025	11:34:48.468	2		33.42
			2	33.42
			2	33.42
11/08/2025	11:33:36.575	3		33.425
			3	33.425
			3	33.425
11/08/2025	11:32:21.304	1		33.425
			1	33.425
			1	33.425
11/08/2025	11:32:20.580	2		33.425
			2	33.425
			2	33.425
11/08/2025	11:29:29.082	10		33.41
			10	33.41
			10	33.41
11/08/2025	11:27:25.056	1		33.415
			1	33.415
			1	33.415
11/08/2025	11:27:23.700	12		33.415
			12	33.415
			12	33.415
11/08/2025	11:26:41.974	3		33.41
			3	33.41
			3	33.41
11/08/2025	11:25:07.265	15		33.395
			15	33.395
			15	33.395
11/08/2025	11:24:49.656	3		33.395
			3	33.395
			3	33.395
11/08/2025	11:23:57.620	1		33.385
			1	33.385
			1	33.385
11/08/2025	11:23:47.653	1		33.385
			1	33.385
			1	33.385
11/08/2025	11:23:31.154	1		33.39
			1	33.39
			1	33.39
11/08/2025	11:22:19.401	5		33.385
			5	33.385
			5	33.385
11/08/2025	11:21:01.418	75		33.385
			75	33.385
			75	33.385
11/08/2025	11:20:47.352	1		33.385
			1	33.385
			1	33.385
11/08/2025	11:18:26.867	15		33.39
			15	33.39
			15	33.39
11/08/2025	11:18:06.040	2		33.385
			2	33.385
			2	33.385
11/08/2025	11:16:59.121	1		33.395
			1	33.395
			1	33.395
11/08/2025	11:16:48.756	1		33.395
			1	33.395
			1	33.395
11/08/2025	11:16:12.274	13		33.39
			13	33.39
			13	33.39
11/08/2025	11:15:48.449	3		33.385
			3	33.385
			3	33.385
11/08/2025	11:15:46.890	25		33.385
			25	33.385
			25	33.385
11/08/2025	11:15:30.734	1		33.38
			1	33.38
			1	33.38
11/08/2025	11:15:12.392	29		33.38
			29	33.38
			29	33.38
11/08/2025	11:14:30.050	1		33.375
			1	33.375
			1	33.375
11/08/2025	11:14:28.326	6		33.375
			6	33.375
			6	33.375
11/08/2025	11:14:24.201	6		33.375
			6	33.375
			6	33.375
11/08/2025	11:13:46.410	211		33.37
			211	33.37
			211	33.37
11/08/2025	11:12:40.016	1		33.375
			1	33.375
			1	33.375
11/08/2025	11:12:01.583	30		33.365
			30	33.365
			30	33.365
11/08/2025	11:11:48.557	1		33.37
			1	33.37
			1	33.37
11/08/2025	11:10:48.610	1		33.365
			1	33.365
			1	33.365
11/08/2025	11:10:20.028	1		33.36
			1	33.36
			1	33.36
11/08/2025	11:09:51.444	65		33.355
			65	33.355
			65	33.355
11/08/2025	11:08:27.315	2		33.36
			2	33.36
			2	33.36
11/08/2025	11:08:17.635	3		33.355
			3	33.355
			3	33.355
11/08/2025	11:07:28.534	150		33.36
			150	33.36
			150	33.36
11/08/2025	11:06:46.422	3		33.36
			3	33.36
			3	33.36
11/08/2025	11:06:09.661	5		33.365
			5	33.365
			5	33.365
11/08/2025	11:04:11.190	551		33.345
			551	33.345
			551	33.345
11/08/2025	11:00:53.524	59		33.345
			59	33.345
			59	33.345
11/08/2025	11:00:15.094	44		33.345
			44	33.345
			44	33.345
11/08/2025	11:00:05.345	1		33.345
			1	33.345
			1	33.345
11/08/2025	10:59:39.984	45		33.35
			45	33.35
			45	33.35
11/08/2025	10:59:08.038	8		33.35
			8	33.35
			8	33.35
11/08/2025	10:58:14.868	100		33.335
			100	33.335
			100	33.335
11/08/2025	10:57:19.139	1		33.335
			1	33.335
			1	33.335
11/08/2025	10:56:03.502	150		33.33
			150	33.33
			150	33.33
11/08/2025	10:55:43.093	84		33.325
			84	33.325
			84	33.325
11/08/2025	10:53:51.994	32		33.315
			32	33.315
			32	33.315

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: 105.2201 / Ask: 105.2399
Volume: 23 777
+0.23%

Top 5 Turnover

Realtime Quotes
Last Update:
11/08/2025 @ 15:33:39

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice