Emu Usd Hedged (EMUU)
LSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
|---|---|---|---|---|---|---|---|
| 1722011400 | 10.221 | 0.1 | 0.99 | 10.19 | 10.23 | 10.178 | 5894 |
| 1721925000 | 10.121 | -0.1 | -1.02 | 10.082 | 10.139 | 10.082 | 865 |
| 1721838600 | 10.225 | -0.1 | -1.01 | 10.252 | 10.279 | 10.219 | 1568 |
| 1721752200 | 10.329 | 0.02 | 0.16 | 10.329 | 10.329 | 10.329 | 0 |
| 1721665800 | 10.312 | 0.15 | 1.44 | 10.316 | 10.343 | 10.299 | 3703 |
| 1721406600 | 10.166 | -0.08 | -0.80 | 10.196 | 10.206 | 10.165 | 2906 |
| 1721320200 | 10.248 | -0.04 | -0.39 | 10.352 | 10.365 | 10.248 | 4978 |
| 1721233800 | 10.288 | -0.1 | -0.99 | 10.296 | 10.326 | 10.281 | 3116 |
| 1721147400 | 10.391 | -0.05 | -0.51 | 10.38 | 10.505 | 10.358 | 800 |
| 1721061000 | 10.444 | -0.11 | -1.00 | 10.454 | 10.468 | 10.44 | 5957 |
| 1720801800 | 10.55 | 0.12 | 1.13 | 10.56 | 10.566 | 10.55 | 15612 |
| 1720715400 | 10.432 | 0.05 | 0.52 | 10.388 | 10.479 | 10.381 | 21155 |
| 1720629000 | 10.378 | 0.12 | 1.18 | 10.302 | 10.383 | 10.262 | 7274 |
| 1720542600 | 10.257 | -0.13 | -1.26 | 10.352 | 10.381 | 10.252 | 7821 |
| 1720456200 | 10.388 | -0.01 | -0.13 | 10.45 | 10.451 | 10.384 | 9817 |
| 1720197000 | 10.402 | -0.02 | -0.22 | 10.464 | 10.475 | 10.374 | 11537 |
| 1720110600 | 10.425 | 0.05 | 0.49 | 10.416 | 10.431 | 10.397 | 27072 |
| 1720024200 | 10.374 | 0.14 | 1.37 | 10.366 | 10.499 | 10.345 | 212181 |
| 1719937800 | 10.234 | -0.06 | -0.54 | 10.234 | 10.243 | 10.23 | 1788 |
| 1719851400 | 10.29 | 0.08 | 0.80 | 10.28 | 10.351 | 10.265 | 3619 |
| 1719592200 | 10.208 | -0.02 | -0.23 | 10.21 | 10.241 | 10.185 | 194 |
| 1719505800 | 10.232 | -0.03 | -0.33 | 10.252 | 10.278 | 10.225 | 1135 |
| 1719419400 | 10.266 | -0.03 | -0.33 | 10.364 | 10.388 | 10.216 | 20433 |
| 1719333000 | 10.3 | -0.06 | -0.57 | 10.298 | 10.32 | 10.267 | 21945 |
| 1719246600 | 10.359 | 0.1 | 0.96 | 10.324 | 10.373 | 10.314 | 5011 |
| 1718987400 | 10.26 | -0.08 | -0.80 | 10.314 | 10.341 | 10.215 | 6945 |
| 1718901000 | 10.343 | 0.13 | 1.26 | 10.334 | 10.357 | 10.31 | 826 |
| 1718814600 | 10.214 | -0.05 | -0.45 | 10.246 | 10.254 | 10.21 | 90791 |
| 1718728200 | 10.26 | 0.06 | 0.63 | 10.256 | 10.28 | 10.203 | 53314 |
| 1718641800 | 10.196 | 0.06 | 0.55 | 10.162 | 10.2 | 10.149 | 7413 |
| 1718382600 | 10.14 | -0.18 | -1.74 | 10.158 | 10.179 | 10.096 | 7 |
| 1718296200 | 10.32 | -0.2 | -1.89 | 10.418 | 10.57 | 10.306 | 7500 |
| 1718209800 | 10.519 | 0.14 | 1.30 | 10.52 | 10.53 | 10.508 | 7688 |
| 1718123400 | 10.384 | -0.11 | -1.09 | 10.4 | 10.426 | 10.339 | 99465 |
| 1718037000 | 10.498 | -0.06 | -0.61 | 10.466 | 10.498 | 10.426 | 35708 |
| 1717777800 | 10.562 | -0.03 | -0.32 | 10.588 | 10.674 | 10.364 | 4855 |
| 1717691400 | 10.596 | 0.06 | 0.54 | 10.578 | 10.605 | 10.578 | 5801 |
| 1717605000 | 10.539 | 0.15 | 1.41 | 10.539 | 10.539 | 10.539 | 0 |
| 1717518600 | 10.392 | -0.11 | -1.00 | 10.436 | 10.47 | 10.372 | 1590 |
| 1717432200 | 10.497 | 0.06 | 0.55 | 10.554 | 10.555 | 10.477 | 704452 |
| 1717173000 | 10.44 | -0.01 | -0.09 | 10.44 | 10.44 | 10.44 | 0 |
| 1717086600 | 10.449 | 0.04 | 0.40 | 10.362 | 10.64 | 10.362 | 609 |
| 1717000200 | 10.407 | -0.13 | -1.23 | 10.588 | 10.588 | 10.385 | 1422 |
| 1716913800 | 10.537 | -0 | -0.02 | 10.562 | 10.562 | 10.51 | 15424 |
| 1716568200 | 10.539 | 0 | 0.05 | 10.508 | 10.546 | 10.432 | 283 |
| 1716481800 | 10.534 | 0.01 | 0.10 | 10.536 | 10.543 | 10.518 | 2354 |
| 1716395400 | 10.524 | -0.03 | -0.27 | 10.522 | 10.544 | 10.511 | 2298 |
| 1716309000 | 10.553 | -0.04 | -0.41 | 10.542 | 10.559 | 10.52 | 5753 |
| 1716222600 | 10.596 | 0.03 | 0.29 | 10.598 | 10.601 | 10.587 | 16034 |
| 1715963400 | 10.565 | -0.01 | -0.10 | 10.542 | 10.574 | 10.542 | 25811 |
| 1715877000 | 10.576 | -0.04 | -0.34 | 10.588 | 10.595 | 10.571 | 78729 |
| 1715790600 | 10.612 | 0.06 | 0.57 | 10.586 | 10.616 | 10.579 | 19643 |
| 1715704200 | 10.552 | 0.02 | 0.21 | 10.542 | 10.559 | 10.499 | 304538 |
| 1715617800 | 10.53 | 0.01 | 0.11 | 10.53 | 10.53 | 10.53 | 5100 |
| 1715358600 | 10.518 | 0.06 | 0.54 | 10.502 | 10.564 | 10.502 | 3624 |
| 1715272200 | 10.461 | 0.05 | 0.47 | 10.466 | 10.467 | 10.456 | 14333 |
| 1715185800 | 10.412 | 0.03 | 0.33 | 10.398 | 10.429 | 10.381 | 16645 |
| 1715099400 | 10.378 | 0.2 | 2.00 | 10.28 | 10.378 | 10.277 | 69015 |
| 1714753800 | 10.175 | 0.06 | 0.60 | 10.146 | 10.277 | 10.133 | 66148 |
| 1714667400 | 10.114 | 0.05 | 0.54 | 10.132 | 10.149 | 10.101 | 59541 |
| 1714581000 | 10.06 | -0.07 | -0.70 | 10.06 | 10.06 | 10.06 | 0 |
| 1714494600 | 10.131 | -0.11 | -1.07 | 10.131 | 10.131 | 10.131 | 0 |
| 1714408200 | 10.241 | -0.01 | -0.12 | 10.242 | 10.256 | 10.239 | 752546 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
