ETFS EUR Daily Hedged Brent Crude (EBRT)
BIT
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719935700 | 5.82 | 0.1 | 1.68 | 5.82 | 5.823 | 5.82 | 65120 |
| 1719849300 | 5.724 | -0.03 | -0.47 | 5.735 | 5.735 | 5.724 | 1589 |
| 1719590100 | 5.751 | 0.05 | 0.89 | 5.751 | 5.751 | 5.751 | 15000 |
| 1719503700 | 5.7 | -0 | -0.05 | 5.7009999 | 5.7009999 | 5.7 | 125 |
| 1719417300 | 5.703 | 0 | 0.00 | 5.703 | 5.703 | 5.703 | 0 |
| 1719330900 | 5.703 | 0.04 | 0.76 | 5.703 | 5.703 | 5.703 | 12 |
| 1719244500 | 5.66 | 0 | 0.00 | 5.66 | 5.66 | 5.66 | 0 |
| 1718985300 | 5.66 | 0 | 0.00 | 5.66 | 5.66 | 5.66 | 0 |
| 1718898900 | 5.66 | 0.03 | 0.48 | 5.66 | 5.66 | 5.66 | 3000 |
| 1718812500 | 5.633 | 0 | 0.00 | 5.633 | 5.633 | 5.633 | 0 |
| 1718726100 | 5.633 | 0.06 | 1.15 | 5.591 | 5.633 | 5.591 | 2815 |
| 1718639700 | 5.569 | 0 | 0.00 | 5.569 | 5.569 | 5.569 | 0 |
| 1718380500 | 5.569 | 0.07 | 1.35 | 5.569 | 5.569 | 5.569 | 1000 |
| 1718294100 | 5.495 | -0.03 | -0.45 | 5.495 | 5.495 | 5.495 | 2791 |
| 1718207700 | 5.5199999 | 0.17 | 3.25 | 5.5199999 | 5.5199999 | 5.5199999 | 67 |
| 1718121300 | 5.346 | 0 | 0.00 | 5.346 | 5.346 | 5.346 | 0 |
| 1718034900 | 5.346 | 0 | 0.00 | 5.346 | 5.346 | 5.346 | 0 |
| 1717775700 | 5.346 | 0.15 | 2.93 | 5.346 | 5.346 | 5.346 | 3000 |
| 1717689300 | 5.194 | 0 | 0.00 | 5.194 | 5.194 | 5.194 | 0 |
| 1717602900 | 5.194 | -0.02 | -0.31 | 5.205 | 5.214 | 5.194 | 25346 |
| 1717516500 | 5.21 | -0.12 | -2.18 | 5.217 | 5.217 | 5.21 | 1159 |
| 1717430100 | 5.3259999 | -0.24 | -4.26 | 5.448 | 5.448 | 5.3259999 | 40400 |
| 1717170900 | 5.563 | 0 | 0.00 | 5.563 | 5.563 | 5.563 | 0 |
| 1717084500 | 5.563 | -0.06 | -1.05 | 5.563 | 5.563 | 5.563 | 1000 |
| 1716998100 | 5.622 | 0.12 | 2.14 | 5.641 | 5.641 | 5.622 | 18179 |
| 1716911700 | 5.5039999 | 0 | 0.00 | 5.5039999 | 5.5039999 | 5.5039999 | 0 |
| 1716825300 | 5.5039999 | 0 | 0.00 | 5.5039999 | 5.5039999 | 5.5039999 | 0 |
| 1716566100 | 5.5039999 | 0 | 0.00 | 5.5039999 | 5.5039999 | 5.5039999 | 0 |
| 1716479700 | 5.5039999 | 0 | 0.00 | 5.5039999 | 5.5039999 | 5.5039999 | 0 |
| 1716393300 | 5.5039999 | -0.09 | -1.63 | 5.5039999 | 5.5039999 | 5.5039999 | 909 |
| 1716306900 | 5.595 | 0 | 0.00 | 5.595 | 5.595 | 5.595 | 0 |
| 1716220500 | 5.595 | 0.15 | 2.81 | 5.606 | 5.606 | 5.595 | 25925 |
| 1715961300 | 5.442 | 0 | 0.00 | 5.442 | 5.442 | 5.442 | 0 |
| 1715874900 | 5.442 | 0 | 0.00 | 5.442 | 5.442 | 5.442 | 0 |
| 1715788500 | 5.442 | -0.1 | -1.86 | 5.442 | 5.442 | 5.442 | 400 |
| 1715702100 | 5.545 | 0 | 0.00 | 5.545 | 5.545 | 5.545 | 0 |
| 1715615700 | 5.545 | -0.02 | -0.27 | 5.545 | 5.545 | 5.545 | 12587 |
| 1715356500 | 5.5599999 | 0.03 | 0.52 | 5.566 | 5.566 | 5.5599999 | 1475 |
| 1715270100 | 5.531 | 0.08 | 1.49 | 5.551 | 5.569 | 5.531 | 9290 |
| 1715183700 | 5.45 | -0.04 | -0.66 | 5.422 | 5.45 | 5.422 | 7000 |
| 1715097300 | 5.486 | -0.04 | -0.76 | 5.49 | 5.49 | 5.486 | 16974 |
| 1715010900 | 5.5279999 | -0 | -0.02 | 5.5279999 | 5.5279999 | 5.5279999 | 1000 |
| 1714751700 | 5.529 | 0.03 | 0.47 | 5.529 | 5.529 | 5.529 | 10600 |
| 1714665300 | 5.503 | -0.22 | -3.84 | 5.539 | 5.554 | 5.503 | 5603 |
| 1714492500 | 5.723 | -0.02 | -0.40 | 5.752 | 5.752 | 5.723 | 12507 |
| 1714406100 | 5.746 | -0.05 | -0.93 | 5.746 | 5.746 | 5.746 | 12086 |
| 1714146900 | 5.8 | 0.05 | 0.82 | 5.8 | 5.8 | 5.8 | 600 |
| 1714060500 | 5.753 | 0 | 0.00 | 5.753 | 5.753 | 5.753 | 0 |
| 1713974100 | 5.753 | 0.11 | 2.00 | 5.745 | 5.753 | 5.745 | 500 |
| 1713887700 | 5.64 | 0 | 0.00 | 5.64 | 5.64 | 5.64 | 0 |
| 1713801300 | 5.64 | 0 | 0.00 | 5.64 | 5.64 | 5.64 | 0 |
| 1713542100 | 5.64 | -0.19 | -3.28 | 5.64 | 5.64 | 5.64 | 200 |
| 1713455700 | 5.831 | 0 | 0.00 | 5.831 | 5.831 | 5.831 | 0 |
| 1713369300 | 5.831 | -0.01 | -0.21 | 5.8259999 | 5.831 | 5.8259999 | 400 |
| 1713282900 | 5.843 | 0.01 | 0.14 | 5.843 | 5.843 | 5.843 | 8282 |
| 1713196500 | 5.835 | -0.14 | -2.28 | 5.84 | 5.841 | 5.817 | 5300 |
| 1712937300 | 5.971 | 0.13 | 2.19 | 5.87 | 5.971 | 5.87 | 37743 |
| 1712850900 | 5.843 | 0.03 | 0.55 | 5.846 | 5.846 | 5.843 | 952 |
| 1712764500 | 5.811 | -0 | -0.05 | 5.833 | 5.84 | 5.811 | 21749 |
| 1712678100 | 5.814 | 0 | 0.00 | 5.814 | 5.814 | 5.814 | 0 |
| 1712591700 | 5.814 | -0.08 | -1.29 | 5.82 | 5.842 | 5.814 | 2260 |
| 1712332500 | 5.89 | 0.1 | 1.73 | 5.894 | 5.896 | 5.89 | 2186 |
| 1712246100 | 5.79 | -0.02 | -0.38 | 5.787 | 5.79 | 5.787 | 800 |
| 1712159700 | 5.812 | 0.08 | 1.43 | 5.764 | 5.821 | 5.753 | 32670 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
