Ubsetf Emu Sri (EUSR)
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 |
|---|---|---|---|---|---|---|---|
| 1721665800 | 1772 | 22.4 | 1.28 | 1772 | 1772 | 1772 | 1996 |
| 1721406600 | 1749.6 | -17.6 | -1.00 | 1749.6 | 1749.6 | 1749.6 | 1 |
| 1721320200 | 1767.2 | -4.6 | -0.26 | 1763.6 | 1774.2 | 1763.6 | 4249 |
| 1721233800 | 1771.8 | -18.5 | -1.03 | 1771.8 | 1771.8 | 1771.8 | 23 |
| 1721147400 | 1790.3 | -6 | -0.33 | 1790.3 | 1790.3 | 1790.3 | 0 |
| 1721061000 | 1796.3 | -18.8 | -1.04 | 1809.6 | 1809.6 | 1795 | 14733 |
| 1720801800 | 1815.1 | 23.9 | 1.33 | 1815.1 | 1815.1 | 1815.1 | 0 |
| 1720715400 | 1791.2 | 12.2 | 0.69 | 1791.2 | 1791.2 | 1791.2 | 0 |
| 1720629000 | 1779 | 16.4 | 0.93 | 1768 | 1779 | 1768 | 394 |
| 1720542600 | 1762.6 | -21.1 | -1.18 | 1778 | 1778 | 1762.6 | 170 |
| 1720456200 | 1783.7 | 1.7 | 0.10 | 1783.7 | 1783.7 | 1783.7 | 8 |
| 1720197000 | 1782 | -4.7 | -0.26 | 1782 | 1782 | 1782 | 0 |
| 1720110600 | 1786.7 | 6.2 | 0.35 | 1786.7 | 1786.7 | 1786.7 | 66 |
| 1720024200 | 1780.5 | 18.9 | 1.07 | 1780.6 | 1780.6 | 1780.5 | 736 |
| 1719937800 | 1761.6 | -9.4 | -0.53 | 1755.4 | 1761.6 | 1755.4 | 115 |
| 1719851400 | 1771 | 5.9 | 0.33 | 1772.2 | 1772.2 | 1771 | 200 |
| 1719592200 | 1765.1 | -7.4 | -0.42 | 1783.6 | 1783.6 | 1765.1 | 27823 |
| 1719505800 | 1772.5 | -6.1 | -0.34 | 1780 | 1780 | 1772.5 | 2295 |
| 1719419400 | 1778.6 | -1.2 | -0.07 | 1784.2 | 1784.2 | 1778.4 | 1749 |
| 1719333000 | 1779.8 | -9.3 | -0.52 | 1779.8 | 1779.8 | 1779.8 | 486 |
| 1719246600 | 1789.1 | 8.3 | 0.47 | 1790 | 1790 | 1789.1 | 619 |
| 1718987400 | 1780.8 | -8 | -0.45 | 1789 | 1789 | 1780.8 | 717 |
| 1718901000 | 1788.8 | 18.4 | 1.04 | 1777.6 | 1790.2 | 1777.6 | 2412 |
| 1718814600 | 1770.4 | -9 | -0.51 | 1770.4 | 1770.4 | 1770.4 | 74 |
| 1718728200 | 1779.4 | 11.4 | 0.64 | 1779.4 | 1779.4 | 1779.4 | 358 |
| 1718641800 | 1768 | 8 | 0.45 | 1765.8 | 1768 | 1765.2 | 77 |
| 1718382600 | 1760 | -29.7 | -1.66 | 1759.2 | 1760 | 1759.2 | 324 |
| 1718296200 | 1789.7 | -26.3 | -1.45 | 1789.7 | 1789.7 | 1789.7 | 318 |
| 1718209800 | 1816 | 27.2 | 1.52 | 1816 | 1816 | 1816 | 3518 |
| 1718123400 | 1788.8 | -13.2 | -0.73 | 1806.6 | 1808.4 | 1788.8 | 8082 |
| 1718037000 | 1802 | -12.4 | -0.68 | 1799.8 | 1802 | 1798.4 | 141 |
| 1717777800 | 1814.4 | -6.3 | -0.35 | 1813 | 1814.4 | 1813 | 3252 |
| 1717691400 | 1820.7 | 8.8 | 0.49 | 1817.8 | 1820.7 | 1817.8 | 48 |
| 1717605000 | 1811.9 | 22.7 | 1.27 | 1811.9 | 1811.9 | 1811.9 | 3058 |
| 1717518600 | 1789.2 | -8 | -0.45 | 1786.6 | 1793.4 | 1786.6 | 3134 |
| 1717432200 | 1797.2 | 11.7 | 0.66 | 1797.2 | 1797.2 | 1797.2 | 0 |
| 1717173000 | 1785.5 | -3.7 | -0.21 | 1788.6 | 1788.6 | 1785.5 | 279 |
| 1717086600 | 1789.2 | 7 | 0.39 | 1788 | 1789.2 | 1788 | 2471 |
| 1717000200 | 1782.2 | -19.6 | -1.09 | 1793.2 | 1793.2 | 1782.2 | 3776 |
| 1716913800 | 1801.8 | -6.2 | -0.34 | 1814.8 | 1814.8 | 1801.8 | 477 |
| 1716568200 | 1808 | 0 | 0.00 | 1800.2 | 1808.6 | 1800.2 | 5629 |
| 1716481800 | 1808 | -2.8 | -0.15 | 1813.6 | 1815.6 | 1808 | 6236 |
| 1716395400 | 1810.8 | 0 | 0.00 | 1808.8 | 1811.6 | 1807.8 | 4974 |
| 1716309000 | 1810.8 | -8.3 | -0.46 | 1809.2 | 1810.8 | 1809.2 | 331 |
| 1716222600 | 1819.1 | 6.5 | 0.36 | 1820.8 | 1820.8 | 1817.8 | 11215 |
| 1715963400 | 1812.6 | -3.4 | -0.19 | 1812.6 | 1812.6 | 1812.6 | 264 |
| 1715877000 | 1816 | 2.6 | 0.14 | 1828.4 | 1828.4 | 1815.2 | 2375 |
| 1715790600 | 1813.4 | 11.9 | 0.66 | 1769.4 | 1813.4 | 1769.4 | 481 |
| 1715704200 | 1801.5 | 7.6 | 0.42 | 1801.5 | 1801.5 | 1801.5 | 530 |
| 1715617800 | 1793.9 | -1.4 | -0.08 | 1793.4 | 1793.9 | 1793.4 | 3136 |
| 1715358600 | 1795.3 | 8.7 | 0.49 | 1796 | 1796.2 | 1795.3 | 2428 |
| 1715272200 | 1786.6 | 10.4 | 0.59 | 1779.6 | 1787.6 | 1777.2 | 4090 |
| 1715185800 | 1776.2 | 9.8 | 0.55 | 1774 | 1779.8 | 1774 | 1871 |
| 1715099400 | 1766.4 | 30.4 | 1.75 | 1766.4 | 1766.4 | 1766.4 | 717 |
| 1714753800 | 1736 | 14.7 | 0.85 | 1726.6 | 1737 | 1724.2 | 15780 |
| 1714667400 | 1721.3 | 16.3 | 0.96 | 1721.8 | 1722.4 | 1719.2 | 3958 |
| 1714581000 | 1705 | -11.2 | -0.65 | 1722.8 | 1722.8 | 1705 | 19325 |
| 1714494600 | 1716.2 | -11.4 | -0.66 | 1731.8 | 1732 | 1714.2 | 21063 |
| 1714408200 | 1727.6 | -2.4 | -0.14 | 1727.4 | 1729.4 | 1727.4 | 5091 |
| 1714149000 | 1730 | 24.5 | 1.44 | 1723.2 | 1730 | 1721.4 | 5996 |
| 1714062600 | 1705.5 | -20.3 | -1.18 | 1705.6 | 1706 | 1705.5 | 1759 |
| 1713976200 | 1725.8 | -6.3 | -0.36 | 1739.6 | 1740.2 | 1725 | 10417 |
| 1713889800 | 1732.1 | 25.8 | 1.51 | 1726.2 | 1732.1 | 1726.2 | 1182 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
