Tradegate Exchange

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

374

1227

33.84

Date	Time	Volume	Order Volume	Price
12/09/2025	09:07:08.980	1		33.675
			1	33.675
			1	33.675
12/09/2025	09:06:49.668	7		33.67
			7	33.67
			7	33.67
12/09/2025	09:06:43.321	1		33.675
			1	33.675
			1	33.675
12/09/2025	09:06:43.120	6		33.675
			6	33.675
			6	33.675
12/09/2025	09:06:43.017	6		33.675
			6	33.675
			6	33.675
12/09/2025	09:06:39.799	2		33.675
			2	33.675
			2	33.675
12/09/2025	09:06:39.699	1		33.675
			1	33.675
			1	33.675
12/09/2025	09:06:39.098	1		33.675
			1	33.675
			1	33.675
12/09/2025	09:06:36.985	1		33.675
			1	33.675
			1	33.675
12/09/2025	09:06:35.677	2		33.675
			2	33.675
			2	33.675
12/09/2025	09:06:35.376	2		33.675
			2	33.675
			2	33.675
12/09/2025	09:06:10.526	1		33.675
			1	33.675
			1	33.675
12/09/2025	09:06:01.893	1		33.68
			1	33.68
			1	33.68
12/09/2025	09:05:35.473	500		33.685
			500	33.685
			500	33.685
12/09/2025	09:05:31.877	1		33.69
			1	33.69
			1	33.69
12/09/2025	09:05:19.895	3		33.685
			3	33.685
			3	33.685
12/09/2025	09:05:13.109	300		33.685
			300	33.685
			300	33.685
12/09/2025	09:05:12.348	1		33.69
			1	33.69
			1	33.69
12/09/2025	09:05:08.424	1		33.69
			1	33.69
			1	33.69
12/09/2025	09:05:07.882	1		33.695
			1	33.695
			1	33.695
12/09/2025	09:05:05.908	1		33.69
			1	33.69
			1	33.69
12/09/2025	09:05:05.073	2		33.69
			2	33.69
			2	33.69
12/09/2025	09:05:04.321	148		33.69
			148	33.69
			148	33.69
12/09/2025	09:05:04.229	1		33.69
			1	33.69
			1	33.69
12/09/2025	09:05:04.152	1		33.69
			1	33.69
			1	33.69
12/09/2025	09:05:04.118	1		33.685
			1	33.685
			1	33.685
12/09/2025	09:05:03.932	312		33.685
			312	33.685
			312	33.685
12/09/2025	09:05:00.276	2		33.685
			2	33.685
			2	33.685
12/09/2025	09:04:49.613	25		33.675
			25	33.675
			25	33.675
12/09/2025	09:04:47.197	2		33.68
			2	33.68
			2	33.68
12/09/2025	09:04:44.986	1		33.68
			1	33.68
			1	33.68
12/09/2025	09:04:41.966	1		33.675
			1	33.675
			1	33.675
12/09/2025	09:04:39.551	1		33.675
			1	33.675
			1	33.675
12/09/2025	09:04:38.950	1		33.675
			1	33.675
			1	33.675
12/09/2025	09:04:18.325	1 503		33.68
			2	33.68
			1	33.68
			1	33.68
			1	33.68
			3	33.68
			3	33.68
			1	33.68
			10	33.68
			6	33.68
			2	33.68
			1 290	33.68
			1	33.68
			2	33.68
			7	33.68
			1	33.68
			1	33.68
			2	33.68
			1	33.68
			1	33.68
			3	33.68
			1	33.68
			1	33.68
			1	33.68
			1	33.68
			1	33.68
			1	33.68
			1	33.68
			1	33.68
			1	33.68
			1	33.68
			1	33.68
			1 478	33.68
			1	33.68
			3	33.68
			1	33.68
			1	33.68
			7	33.68
			1	33.68
			1	33.68
			1	33.68
			1	33.68
			149	33.68
			8	33.68
			3	33.68
			1	33.68
12/09/2025	08:48:20.403	3		33.655
			3	33.655
			3	33.655
12/09/2025	08:48:05.865	121		33.655
			121	33.655
			121	33.655
12/09/2025	08:47:57.050	1		33.725
			1	33.725
			1	33.725
12/09/2025	08:47:02.946	36		33.66
			36	33.66
			36	33.66
12/09/2025	08:44:00.470	8		33.73
			8	33.73
			8	33.73
12/09/2025	08:41:27.163	10		33.735
			10	33.735
			10	33.735
12/09/2025	08:41:03.688	3		33.735
			3	33.735
			3	33.735
12/09/2025	08:40:13.193	25		33.735
			25	33.735
			25	33.735
12/09/2025	08:40:10.555	89		33.735
			89	33.735
			89	33.735
12/09/2025	08:39:37.045	2		33.665
			2	33.665
			2	33.665
12/09/2025	08:39:25.480	1		33.735
			1	33.735
			1	33.735
12/09/2025	08:38:49.653	1		33.735
			1	33.735
			1	33.735
12/09/2025	08:38:19.775	5		33.705
			5	33.705
			5	33.705
12/09/2025	08:38:13.641	1		33.74
			1	33.74
			1	33.74
12/09/2025	08:38:08.707	1		33.74
			1	33.74
			1	33.74
12/09/2025	08:37:57.844	2		33.74
			2	33.74
			2	33.74
12/09/2025	08:37:52.309	1		33.74
			1	33.74
			1	33.74
12/09/2025	08:37:50.497	1		33.74
			1	33.74
			1	33.74
12/09/2025	08:37:46.676	4		33.735
			4	33.735
			4	33.735
12/09/2025	08:37:37.219	5		33.74
			5	33.74
			5	33.74
12/09/2025	08:37:20.222	4		33.665
			4	33.665
			4	33.665
12/09/2025	08:37:08.352	1		33.735
			1	33.735
			1	33.735
12/09/2025	08:37:04.020	1		33.74
			1	33.74
			1	33.74
12/09/2025	08:37:02.712	1		33.74
			1	33.74
			1	33.74
12/09/2025	08:37:01.707	1		33.74
			1	33.74
			1	33.74
12/09/2025	08:36:56.579	2		33.74
			2	33.74
			2	33.74
12/09/2025	08:36:55.069	1		33.74
			1	33.74
			1	33.74
12/09/2025	08:36:53.978	15		33.705
			15	33.705
			15	33.705
12/09/2025	08:36:21.856	1		33.745
			1	33.745
			1	33.745
12/09/2025	08:36:20.035	6		33.705
			6	33.705
			6	33.705
12/09/2025	08:36:19.944	3		33.705
			3	33.705
			3	33.705
12/09/2025	08:36:13.204	1		33.745
			1	33.745
			1	33.745
12/09/2025	08:35:24.498	1		33.745
			1	33.745
			1	33.745
12/09/2025	08:35:24.071	30		33.745
			30	33.745
			30	33.745
12/09/2025	08:35:18.664	1		33.745
			1	33.745
			1	33.745
12/09/2025	08:35:11.923	1		33.745
			1	33.745
			1	33.745
12/09/2025	08:34:30.867	30		33.745
			30	33.745
			30	33.745
12/09/2025	08:34:20.204	3		33.705
			3	33.705
			3	33.705
12/09/2025	08:34:09.239	1		33.755
			1	33.755
			1	33.755
12/09/2025	08:34:08.332	15		33.755
			15	33.755
			15	33.755
12/09/2025	08:34:05.818	1		33.755
			1	33.755
			1	33.755
12/09/2025	08:33:50.528	4		33.705
			4	33.705
			4	33.705
12/09/2025	08:33:47.808	1		33.76
			1	33.76
			1	33.76
12/09/2025	08:33:38.650	1		33.755
			1	33.755
			1	33.755
12/09/2025	08:33:22.644	2		33.76
			2	33.76
			2	33.76
12/09/2025	08:33:20.848	1		33.755
			1	33.755
			1	33.755
12/09/2025	08:33:19.526	1		33.755
			1	33.755
			1	33.755
12/09/2025	08:33:10.071	5		33.755
			5	33.755
			5	33.755
12/09/2025	08:32:57.589	1		33.76
			1	33.76
			1	33.76
12/09/2025	08:32:51.450	3		33.705
			3	33.705
			3	33.705
12/09/2025	08:32:43.502	1		33.76
			1	33.76
			1	33.76
12/09/2025	08:32:22.569	1		33.765
			1	33.765
			1	33.765
12/09/2025	08:32:05.872	1		33.76
			1	33.76
			1	33.76
12/09/2025	08:31:53.109	1		33.76
			1	33.76
			1	33.76
12/09/2025	08:31:49.987	3		33.705
			3	33.705
			3	33.705
12/09/2025	08:31:47.363	1		33.76
			1	33.76
			1	33.76
12/09/2025	08:31:32.333	1		33.76
			1	33.76
			1	33.76
12/09/2025	08:31:32.273	1		33.76
			1	33.76
			1	33.76
12/09/2025	08:31:21.511	1		33.765
			1	33.765
			1	33.765
12/09/2025	08:31:19.901	4		33.705
			4	33.705
			4	33.705
12/09/2025	08:31:15.774	1		33.76
			1	33.76
			1	33.76
12/09/2025	08:31:12.961	1		33.76
			1	33.76
			1	33.76
12/09/2025	08:31:08.032	1		33.76
			1	33.76
			1	33.76
12/09/2025	08:31:02.379	100		33.76
			100	33.76
			100	33.76
12/09/2025	08:30:58.869	1		33.76
			1	33.76
			1	33.76
12/09/2025	08:30:51.927	1		33.76
			1	33.76
			1	33.76
12/09/2025	08:30:06.543	2		33.76
			2	33.76
			2	33.76
12/09/2025	08:29:50.738	3		33.705
			3	33.705
			3	33.705
12/09/2025	08:29:38.760	1		33.755
			1	33.755
			1	33.755
12/09/2025	08:29:06.965	1		33.75
			1	33.75
			1	33.75
12/09/2025	08:29:01.527	1		33.75
			1	33.75
			1	33.75
12/09/2025	08:28:51.158	1		33.755
			1	33.755
			1	33.755
12/09/2025	08:28:50.557	4		33.705
			4	33.705
			4	33.705
12/09/2025	08:28:42.101	1		33.75
			1	33.75
			1	33.75
12/09/2025	08:28:39.079	1		33.755
			1	33.755
			1	33.755
12/09/2025	08:28:30.530	1		33.75
			1	33.75
			1	33.75
12/09/2025	08:28:28.619	1		33.75
			1	33.75
			1	33.75
12/09/2025	08:28:28.028	1		33.75
			1	33.75
			1	33.75
12/09/2025	08:28:21.176	3		33.705
			3	33.705
			3	33.705
12/09/2025	08:28:14.739	1		33.755
			1	33.755
			1	33.755
12/09/2025	08:27:46.373	2		33.75
			2	33.75
			2	33.75
12/09/2025	08:27:42.253	1		33.75
			1	33.75
			1	33.75
12/09/2025	08:27:24.748	2		33.75
			2	33.75
			2	33.75
12/09/2025	08:27:20.013	5		33.705
			5	33.705
			5	33.705
12/09/2025	08:27:13.976	1		33.755
			1	33.755
			1	33.755
12/09/2025	08:26:59.282	1		33.755
			1	33.755
			1	33.755
12/09/2025	08:26:57.271	1		33.755
			1	33.755
			1	33.755
12/09/2025	08:26:33.832	1		33.755
			1	33.755
			1	33.755
12/09/2025	08:26:22.468	1		33.755
			1	33.755
			1	33.755
12/09/2025	08:26:21.967	1		33.755
			1	33.755
			1	33.755
12/09/2025	08:26:20.354	5		33.705
			5	33.705
			5	33.705
12/09/2025	08:26:07.068	1		33.755
			1	33.755
			1	33.755
12/09/2025	08:26:03.039	1		33.76
			1	33.76
			1	33.76
12/09/2025	08:25:58.417	1		33.76
			1	33.76
			1	33.76
12/09/2025	08:25:51.984	1		33.76
			1	33.76
			1	33.76
12/09/2025	08:25:49.867	1		33.76
			1	33.76
			1	33.76
12/09/2025	08:25:25.918	1		33.755
			1	33.755
			1	33.755
12/09/2025	08:24:24.244	1		33.765
			1	33.765
			1	33.765
12/09/2025	08:24:23.420	1		33.765
			1	33.765
			1	33.765
12/09/2025	08:24:22.945	2		33.765
			2	33.765
			2	33.765
12/09/2025	08:24:20.006	4		33.705
			4	33.705
			4	33.705
12/09/2025	08:24:15.470	2		33.765
			2	33.765
			2	33.765
12/09/2025	08:24:05.013	1		33.765
			1	33.765
			1	33.765
12/09/2025	08:23:46.790	1		33.765
			1	33.765
			1	33.765
12/09/2025	08:23:39.345	2		33.765
			2	33.765
			2	33.765
12/09/2025	08:23:38.840	1		33.765
			1	33.765
			1	33.765
12/09/2025	08:23:32.909	1		33.77
			1	33.77
			1	33.77
12/09/2025	08:23:28.923	5		33.77
			5	33.77
			5	33.77
12/09/2025	08:23:19.620	4		33.705
			4	33.705
			4	33.705
12/09/2025	08:23:13.475	1		33.77
			1	33.77
			1	33.77
12/09/2025	08:23:00.991	23		33.77
			23	33.77
			23	33.77
12/09/2025	08:22:57.984	2		33.77
			2	33.77
			2	33.77
12/09/2025	08:22:57.567	1		33.77
			1	33.77
			1	33.77
12/09/2025	08:22:50.328	5		33.705
			5	33.705
			5	33.705
12/09/2025	08:22:46.093	1		33.77
			1	33.77
			1	33.77
12/09/2025	08:22:44.683	2		33.77
			2	33.77
			2	33.77
12/09/2025	08:22:34.867	180		33.705
			180	33.705
			180	33.705
12/09/2025	08:22:34.823	1		33.77
			1	33.77
			1	33.77
12/09/2025	08:22:29.690	1		33.77
			1	33.77
			1	33.77
12/09/2025	08:22:24.452	2		33.77
			2	33.77
			2	33.77
12/09/2025	08:22:11.074	1		33.77
			1	33.77
			1	33.77
12/09/2025	08:21:57.685	1		33.77
			1	33.77
			1	33.77
12/09/2025	08:21:55.575	1		33.77
			1	33.77
			1	33.77
12/09/2025	08:21:20.459	3		33.705
			3	33.705
			3	33.705
12/09/2025	08:21:12.917	1		33.77
			1	33.77
			1	33.77
12/09/2025	08:21:05.770	1		33.77
			1	33.77
			1	33.77
12/09/2025	08:20:53.115	50		33.765
			50	33.765
			50	33.765
12/09/2025	08:20:38.003	1		33.765
			1	33.765
			1	33.765
12/09/2025	08:20:19.794	4		33.705
			4	33.705
			4	33.705
12/09/2025	08:20:16.570	1		33.77
			1	33.77
			1	33.77
12/09/2025	08:20:13.548	1		33.765
			1	33.765
			1	33.765
12/09/2025	08:19:57.656	1		33.765
			1	33.765
			1	33.765
12/09/2025	08:19:52.865	30		33.765
			30	33.765
			30	33.765
12/09/2025	08:19:35.927	1		33.765
			1	33.765
			1	33.765
12/09/2025	08:19:28.680	1		33.77
			1	33.77
			1	33.77
12/09/2025	08:19:20.830	6		33.705
			6	33.705
			6	33.705
12/09/2025	08:19:18.919	1		33.765
			1	33.765
			1	33.765
12/09/2025	08:19:13.879	1		33.765
			1	33.765
			1	33.765
12/09/2025	08:19:11.569	1		33.765
			1	33.765
			1	33.765
12/09/2025	08:18:52.839	1		33.77
			1	33.77
			1	33.77
12/09/2025	08:18:51.636	3		33.77
			3	33.77
			3	33.77
12/09/2025	08:18:48.820	1		33.77
			1	33.77
			1	33.77
12/09/2025	08:18:45.950	500		33.705
			500	33.705
			500	33.705
12/09/2025	08:18:07.153	1		33.765
			1	33.765
			1	33.765
12/09/2025	08:17:22.069	3		33.765
			3	33.765
			3	33.765
12/09/2025	08:17:19.653	1		33.765
			1	33.765
			1	33.765
12/09/2025	08:17:06.667	1		33.765
			1	33.765
			1	33.765
12/09/2025	08:16:50.366	4		33.705
			4	33.705
			4	33.705
12/09/2025	08:16:29.744	1		33.765
			1	33.765
			1	33.765
12/09/2025	08:16:17.976	1		33.765
			1	33.765
			1	33.765
12/09/2025	08:16:17.867	1		33.765
			1	33.765
			1	33.765
12/09/2025	08:16:17.764	2		33.765
			2	33.765
			2	33.765
12/09/2025	08:16:00.156	1		33.765
			1	33.765
			1	33.765
12/09/2025	08:15:53.621	1		33.77
			1	33.77
			1	33.77
12/09/2025	08:15:51.201	5		33.705
			5	33.705
			5	33.705
12/09/2025	08:15:28.091	1		33.765
			1	33.765
			1	33.765
12/09/2025	08:15:25.037	1		33.765
			1	33.765
			1	33.765
12/09/2025	08:15:24.937	3		33.765
			3	33.765
			3	33.765
12/09/2025	08:15:17.392	1		33.765
			1	33.765
			1	33.765
12/09/2025	08:15:06.829	1		33.765
			1	33.765
			1	33.765
12/09/2025	08:15:06.729	1		33.765
			1	33.765
			1	33.765
12/09/2025	08:14:55.160	1		33.77
			1	33.77
			1	33.77
12/09/2025	08:14:50.733	3		33.705
			3	33.705
			3	33.705
12/09/2025	08:14:35.754	1		33.705
			1	33.705
			1	33.705
12/09/2025	08:14:32.000	20		33.765
			20	33.765
			20	33.765
12/09/2025	08:14:28.712	1		33.77
			1	33.77
			1	33.77
12/09/2025	08:14:20.048	1		33.77
			1	33.77
			1	33.77
12/09/2025	08:13:36.279	1		33.77
			1	33.77
			1	33.77
12/09/2025	08:12:50.192	3		33.705
			3	33.705
			3	33.705
12/09/2025	08:12:46.975	1		33.77
			1	33.77
			1	33.77
12/09/2025	08:12:33.892	1		33.77
			1	33.77
			1	33.77
12/09/2025	08:12:32.582	1		33.77
			1	33.77
			1	33.77
12/09/2025	08:11:34.622	1		33.765
			1	33.765
			1	33.765
12/09/2025	08:11:32.117	1		33.765
			1	33.765
			1	33.765
12/09/2025	08:11:20.540	3		33.705
			3	33.705
			3	33.705
12/09/2025	08:11:18.828	1		33.76
			1	33.76
			1	33.76
12/09/2025	08:10:45.624	1		33.765
			1	33.765
			1	33.765
12/09/2025	08:10:43.112	1		33.765
			1	33.765
			1	33.765
12/09/2025	08:10:24.897	1		33.77
			1	33.77
			1	33.77
12/09/2025	08:10:23.090	1		33.765
			1	33.765
			1	33.765
12/09/2025	08:10:21.579	4		33.705
			4	33.705
			4	33.705
12/09/2025	08:10:10.006	1		33.77
			1	33.77
			1	33.77
12/09/2025	08:10:03.467	1		33.77
			1	33.77
			1	33.77
12/09/2025	08:09:42.842	1		33.77
			1	33.77
			1	33.77
12/09/2025	08:09:18.595	1		33.77
			1	33.77
			1	33.77
12/09/2025	08:08:58.269	1		33.775
			1	33.775
			1	33.775
12/09/2025	08:08:51.323	3		33.705
			3	33.705
			3	33.705
12/09/2025	08:08:20.829	2		33.775
			2	33.775
			2	33.775
12/09/2025	08:08:20.021	3		33.775
			3	33.775
			3	33.775
12/09/2025	08:08:06.025	1		33.775
			1	33.775
			1	33.775
12/09/2025	08:08:03.713	1		33.775
			1	33.775
			1	33.775
12/09/2025	08:07:50.126	3		33.705
			3	33.705
			3	33.705
12/09/2025	08:07:34.936	2		33.775
			2	33.775
			2	33.775
12/09/2025	08:07:12.796	1		33.775
			1	33.775
			1	33.775
12/09/2025	08:06:55.584	1		33.775
			1	33.775
			1	33.775
12/09/2025	08:05:27.342	1		33.77
			1	33.77
			1	33.77
12/09/2025	08:05:24.023	2		33.77
			2	33.77
			2	33.77
12/09/2025	08:05:23.321	2		33.70
			2	33.70
			2	33.70
12/09/2025	08:04:56.757	2		33.76
			2	33.76
			2	33.76
12/09/2025	08:04:55.254	1		33.76
			1	33.76
			1	33.76
12/09/2025	08:04:53.940	1		33.765
			1	33.765
			1	33.765
12/09/2025	08:04:50.137	4		33.69
			4	33.69
			4	33.69
12/09/2025	08:04:43.987	1		33.76
			1	33.76
			1	33.76
12/09/2025	08:04:40.865	1		33.76
			1	33.76
			1	33.76
12/09/2025	08:04:34.830	1		33.77
			1	33.77
			1	33.77
12/09/2025	08:04:29.298	3		33.77
			3	33.77
			3	33.77
12/09/2025	08:04:19.638	6		33.70
			6	33.70
			6	33.70
12/09/2025	08:04:17.927	1		33.77
			1	33.77
			1	33.77
12/09/2025	08:04:17.224	1		33.77
			1	33.77
			1	33.77
12/09/2025	08:04:12.797	2		33.77
			2	33.77
			2	33.77
12/09/2025	08:04:12.091	3		33.77
			3	33.77
			3	33.77
12/09/2025	08:04:08.269	1		33.77
			1	33.77
			1	33.77
12/09/2025	08:04:00.628	1		33.77
			1	33.77
			1	33.77
12/09/2025	08:03:58.415	1		33.77
			1	33.77
			1	33.77
12/09/2025	08:03:56.903	1		33.77
			1	33.77
			1	33.77
12/09/2025	08:03:54.083	1		33.765
			1	33.765
			1	33.765
12/09/2025	08:03:53.884	1		33.765
			1	33.765
			1	33.765
12/09/2025	08:03:49.662	4		33.70
			4	33.70
			4	33.70
12/09/2025	08:03:48.756	1		33.765
			1	33.765
			1	33.765
12/09/2025	08:03:44.828	1		33.77
			1	33.77
			1	33.77
12/09/2025	08:03:43.922	1		33.77
			1	33.77
			1	33.77
12/09/2025	08:03:41.912	1		33.77
			1	33.77
			1	33.77
12/09/2025	08:03:39.900	1		33.77
			1	33.77
			1	33.77
12/09/2025	08:03:34.669	1		33.77
			1	33.77
			1	33.77
12/09/2025	08:03:32.252	1		33.77
			1	33.77
			1	33.77
12/09/2025	08:03:19.479	5		33.70
			5	33.70
			5	33.70
12/09/2025	08:03:18.071	1		33.77
			1	33.77
			1	33.77
12/09/2025	08:03:13.544	1		33.77
			1	33.77
			1	33.77
12/09/2025	08:03:11.837	1		33.77
			1	33.77
			1	33.77
12/09/2025	08:03:11.137	1		33.77
			1	33.77
			1	33.77
12/09/2025	08:03:10.431	1		33.77
			1	33.77
			1	33.77
12/09/2025	08:03:05.001	1		33.77
			1	33.77
			1	33.77
12/09/2025	08:03:04.799	1		33.77
			1	33.77
			1	33.77
12/09/2025	08:02:58.463	1		33.77
			1	33.77
			1	33.77
12/09/2025	08:02:50.219	3		33.705
			3	33.705
			3	33.705
12/09/2025	08:02:45.995	2		33.77
			2	33.77
			2	33.77
12/09/2025	08:02:30.898	1		33.77
			1	33.77
			1	33.77
12/09/2025	08:02:29.693	1		33.77
			1	33.77
			1	33.77
12/09/2025	08:02:22.853	1		33.77
			1	33.77
			1	33.77
12/09/2025	08:02:19.736	5		33.695
			5	33.695
			5	33.695
12/09/2025	08:02:10.971	2		33.765
			2	33.765
			2	33.765
12/09/2025	08:02:03.226	1		33.765
			1	33.765
			1	33.765
12/09/2025	08:01:58.900	1		33.77
			1	33.77
			1	33.77
12/09/2025	08:01:57.694	1		33.77
			1	33.77
			1	33.77
12/09/2025	08:01:54.875	1		33.77
			1	33.77
			1	33.77
12/09/2025	08:01:50.954	1		33.77
			1	33.77
			1	33.77
12/09/2025	08:01:36.875	1		33.765
			1	33.765
			1	33.765
12/09/2025	08:01:33.752	1		33.765
			1	33.765
			1	33.765
12/09/2025	08:01:22.892	1		33.765
			1	33.765
			1	33.765
12/09/2025	08:01:22.555	17		33.765
			17	33.765
			17	33.765
12/09/2025	08:01:21.182	3		33.695
			3	33.695
			3	33.695
12/09/2025	08:01:06.195	1		33.765
			1	33.765
			1	33.765
12/09/2025	08:00:59.953	1		33.76
			1	33.76
			1	33.76
12/09/2025	08:00:54.724	1		33.76
			1	33.76
			1	33.76
12/09/2025	08:00:52.107	7		33.69
			7	33.69
			7	33.69
12/09/2025	08:00:50.196	1		33.76
			1	33.76
			1	33.76
12/09/2025	08:00:48.385	1		33.76
			1	33.76
			1	33.76
12/09/2025	08:00:47.684	1		33.76
			1	33.76
			1	33.76
12/09/2025	08:00:45.871	1		33.76
			1	33.76
			1	33.76
12/09/2025	08:00:39.742	1		33.765
			1	33.765
			1	33.765
12/09/2025	08:00:36.328	1		33.765
			1	33.765
			1	33.765
12/09/2025	08:00:35.020	337		33.695
			337	33.695
			337	33.695
12/09/2025	08:00:32.000	1		33.765
			1	33.765
			1	33.765
12/09/2025	08:00:22.149	1		33.765
			1	33.765
			1	33.765
12/09/2025	08:00:20.590	1		33.765
			1	33.765
			1	33.765
12/09/2025	08:00:20.427	1		33.765
			1	33.765
			1	33.765
12/09/2025	08:00:05.851	922		33.77
			922	33.77
			922	33.77
12/09/2025	08:00:04.543	314		33.70
			314	33.70
			314	33.70
12/09/2025	08:00:03.939	2		33.70
			2	33.70
			2	33.70
12/09/2025	08:00:03.338	35		33.77
			35	33.77
			35	33.77
12/09/2025	08:00:02.684	15		33.70
			15	33.70
			15	33.70
12/09/2025	07:57:22.878	35		33.695
			3	33.695
			32	33.695
			35	33.695
12/09/2025	07:49:04.927	148		33.755
			148	33.755
			148	33.755
12/09/2025	07:47:53.608	150		33.755
			150	33.755
			150	33.755
12/09/2025	07:43:37.710	445		33.75
			445	33.75
			411	33.75
			34	33.75
12/09/2025	07:43:31.340	9		33.75
			9	33.75
			9	33.75
12/09/2025	07:39:14.175	30		33.705
			30	33.705
			30	33.705
12/09/2025	07:36:22.188	30		33.705
			30	33.705
			30	33.705
12/09/2025	07:31:05.573	543		33.71
			50	33.71
			500	33.71
			35	33.71
			3	33.71
			20	33.71
			15	33.71
			5	33.71
			3	33.71
			30	33.71
			3	33.71
			169	33.71
			2	33.71
			30	33.71
			30	33.71
			105	33.71
			40	33.71
			11	33.71
			35	33.71

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: 107.4051 / Ask: 107.5239
Volume: 27 955
+0.02%

Top 5 Turnover

Realtime Quotes
Last Update:
12/09/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice