ETFS EUR Daily Hedged Aluminium (EALU)
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 |
|---|---|---|---|---|---|---|---|
| 1719330900 | 6.063 | 0 | 0.00 | 6.063 | 6.063 | 6.063 | 0 |
| 1719244500 | 6.063 | 0 | 0.03 | 6.063 | 6.063 | 6.063 | 450 |
| 1718985300 | 6.061 | 0 | 0.02 | 6.061 | 6.061 | 6.061 | 8 |
| 1718898900 | 6.0599999 | 0 | 0.00 | 6.0599999 | 6.0599999 | 6.0599999 | 0 |
| 1718812500 | 6.0599999 | -0.29 | -4.55 | 6.142 | 6.142 | 6.0599999 | 282 |
| 1718726100 | 6.349 | 0 | 0.00 | 6.349 | 6.349 | 6.349 | 0 |
| 1718639700 | 6.349 | 0 | 0.00 | 6.349 | 6.349 | 6.349 | 0 |
| 1718380500 | 6.349 | 0 | 0.00 | 6.349 | 6.349 | 6.349 | 0 |
| 1718294100 | 6.349 | 0 | 0.00 | 6.349 | 6.349 | 6.349 | 0 |
| 1718207700 | 6.349 | 0 | 0.00 | 6.349 | 6.349 | 6.349 | 0 |
| 1718121300 | 6.349 | 0 | 0.00 | 6.349 | 6.349 | 6.349 | 0 |
| 1718034900 | 6.349 | 0 | 0.00 | 6.349 | 6.349 | 6.349 | 0 |
| 1717775700 | 6.349 | 0 | 0.00 | 6.349 | 6.349 | 6.349 | 0 |
| 1717689300 | 6.349 | 0 | 0.00 | 6.349 | 6.349 | 6.349 | 0 |
| 1717602900 | 6.349 | -0.19 | -2.85 | 6.349 | 6.349 | 6.349 | 5609 |
| 1717516500 | 6.535 | 0 | 0.00 | 6.535 | 6.535 | 6.535 | 0 |
| 1717430100 | 6.535 | -0.1 | -1.46 | 6.535 | 6.535 | 6.535 | 1077 |
| 1717170900 | 6.632 | -0.09 | -1.31 | 6.632 | 6.632 | 6.632 | 321 |
| 1717084500 | 6.72 | 0 | 0.00 | 6.72 | 6.72 | 6.72 | 0 |
| 1716998100 | 6.72 | -0.06 | -0.84 | 6.808 | 6.808 | 6.72 | 1915 |
| 1716911700 | 6.777 | 0 | 0.00 | 6.777 | 6.777 | 6.777 | 0 |
| 1716825300 | 6.777 | 0.17 | 2.59 | 6.7 | 6.777 | 6.7 | 250 |
| 1716566100 | 6.606 | -0.06 | -0.89 | 6.55 | 6.612 | 6.55 | 4190 |
| 1716479700 | 6.665 | 0 | 0.00 | 6.665 | 6.665 | 6.665 | 0 |
| 1716393300 | 6.665 | 0.17 | 2.54 | 6.665 | 6.665 | 6.665 | 36 |
| 1716306900 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 0 |
| 1716220500 | 6.5 | 0.24 | 3.85 | 6.498 | 6.5 | 6.498 | 260 |
| 1715961300 | 6.259 | 0 | 0.00 | 6.259 | 6.259 | 6.259 | 0 |
| 1715874900 | 6.259 | 0 | 0.00 | 6.259 | 6.259 | 6.259 | 0 |
| 1715788500 | 6.259 | 0 | 0.00 | 6.259 | 6.259 | 6.259 | 0 |
| 1715702100 | 6.259 | -0.02 | -0.29 | 6.259 | 6.259 | 6.259 | 500 |
| 1715615700 | 6.277 | 0 | 0.00 | 6.277 | 6.277 | 6.277 | 0 |
| 1715356500 | 6.277 | 0 | 0.00 | 6.277 | 6.277 | 6.277 | 0 |
| 1715270100 | 6.277 | 0.05 | 0.74 | 6.277 | 6.277 | 6.277 | 30 |
| 1715183700 | 6.231 | -0.02 | -0.38 | 6.231 | 6.231 | 6.231 | 250 |
| 1715097300 | 6.255 | 0 | 0.00 | 6.255 | 6.255 | 6.255 | 0 |
| 1715010900 | 6.255 | 0 | 0.00 | 6.255 | 6.255 | 6.255 | 0 |
| 1714751700 | 6.255 | 0.05 | 0.89 | 6.255 | 6.255 | 6.255 | 150 |
| 1714665300 | 6.2 | -0.12 | -1.84 | 6.2779999 | 6.2779999 | 6.2 | 1330 |
| 1714492500 | 6.316 | 0 | 0.00 | 6.316 | 6.316 | 6.316 | 0 |
| 1714406100 | 6.316 | -0.08 | -1.31 | 6.316 | 6.316 | 6.316 | 150 |
| 1714146900 | 6.4 | 0 | 0.00 | 6.4 | 6.4 | 6.4 | 0 |
| 1714060500 | 6.4 | 0 | 0.00 | 6.4 | 6.4 | 6.4 | 0 |
| 1713974100 | 6.4 | 0.06 | 0.88 | 6.4 | 6.4 | 6.4 | 300 |
| 1713887700 | 6.344 | -0.21 | -3.15 | 6.45 | 6.45 | 6.344 | 160 |
| 1713801300 | 6.55 | 0.01 | 0.15 | 6.506 | 6.55 | 6.506 | 420 |
| 1713542100 | 6.54 | 0.17 | 2.68 | 6.545 | 6.545 | 6.48 | 12072 |
| 1713455700 | 6.369 | 0.04 | 0.55 | 6.371 | 6.371 | 6.369 | 2200 |
| 1713369300 | 6.334 | 0.08 | 1.21 | 6.28 | 6.334 | 6.235 | 5603 |
| 1713282900 | 6.258 | 0.03 | 0.51 | 6.187 | 6.271 | 6.187 | 365 |
| 1713196500 | 6.226 | 0.11 | 1.73 | 6.416 | 6.454 | 6.22 | 2058 |
| 1712937300 | 6.12 | 0.06 | 0.97 | 6.15 | 6.15 | 6.12 | 600 |
| 1712850900 | 6.061 | 0 | 0.00 | 6.061 | 6.061 | 6.061 | 0 |
| 1712764500 | 6.061 | 0.04 | 0.68 | 6.07 | 6.07 | 6.061 | 98 |
| 1712678100 | 6.0199999 | -0.05 | -0.84 | 6.007 | 6.0199999 | 6.007 | 5600 |
| 1712591700 | 6.071 | 0.04 | 0.65 | 6.095 | 6.095 | 6.071 | 520 |
| 1712332500 | 6.032 | 0 | 0.00 | 6.032 | 6.032 | 6.032 | 0 |
| 1712246100 | 6.032 | 0.11 | 1.84 | 6.032 | 6.032 | 6.032 | 214 |
| 1712159700 | 5.923 | 0.09 | 1.60 | 5.923 | 5.923 | 5.923 | 10000 |
| 1712073300 | 5.83 | 0.19 | 3.33 | 5.8 | 5.84 | 5.8 | 10950 |
| 1711644900 | 5.642 | 0 | 0.00 | 5.642 | 5.642 | 5.642 | 0 |
| 1711558500 | 5.642 | -0.02 | -0.28 | 5.642 | 5.642 | 5.642 | 33 |
| 1711472100 | 5.658 | 0.02 | 0.28 | 5.658 | 5.658 | 5.658 | 2000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
