ETFS EUR Daily Hedged Brent Crude (EBRT)
BIT
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 |
|---|---|---|---|---|---|---|---|
| 1739379300 | 5.369 | -0.05 | -0.83 | 5.369 | 5.369 | 5.369 | 1850 |
| 1739292900 | 5.414 | 0.07 | 1.37 | 5.414 | 5.414 | 5.414 | 92 |
| 1739206500 | 5.341 | 0.07 | 1.39 | 5.3019999 | 5.341 | 5.3019999 | 28009 |
| 1738947300 | 5.268 | -0.03 | -0.59 | 5.267 | 5.282 | 5.267 | 967 |
| 1738860900 | 5.299 | 0.02 | 0.44 | 5.274 | 5.299 | 5.274 | 32014 |
| 1738774500 | 5.276 | -0.05 | -0.88 | 5.276 | 5.276 | 5.276 | 14071 |
| 1738688100 | 5.323 | 0.02 | 0.43 | 5.276 | 5.323 | 5.22 | 14622 |
| 1738601700 | 5.3 | 0.01 | 0.13 | 5.358 | 5.391 | 5.3 | 276174 |
| 1738342500 | 5.293 | 0.01 | 0.11 | 5.312 | 5.32 | 5.293 | 2629 |
| 1738256100 | 5.287 | -0.04 | -0.81 | 5.28 | 5.287 | 5.271 | 15362 |
| 1738169700 | 5.33 | 0 | 0.00 | 5.341 | 5.341 | 5.33 | 535 |
| 1738083300 | 5.33 | -0.03 | -0.50 | 5.369 | 5.369 | 5.33 | 15815 |
| 1737996900 | 5.357 | -0.12 | -2.24 | 5.401 | 5.442 | 5.357 | 47152 |
| 1737737700 | 5.48 | 0 | 0.00 | 5.48 | 5.48 | 5.48 | 0 |
| 1737651300 | 5.48 | 0 | 0.00 | 5.48 | 5.48 | 5.48 | 0 |
| 1737564900 | 5.48 | -0.01 | -0.25 | 5.475 | 5.48 | 5.475 | 4518 |
| 1737478500 | 5.494 | -0.01 | -0.15 | 5.494 | 5.494 | 5.494 | 2617 |
| 1737392100 | 5.502 | -0.04 | -0.72 | 5.502 | 5.502 | 5.502 | 540 |
| 1737132900 | 5.542 | 0 | 0.00 | 5.542 | 5.542 | 5.542 | 0 |
| 1737046500 | 5.542 | 0.02 | 0.38 | 5.579 | 5.579 | 5.542 | 192 |
| 1736960100 | 5.521 | 0 | 0.00 | 5.521 | 5.521 | 5.521 | 0 |
| 1736873700 | 5.521 | -0.04 | -0.70 | 5.508 | 5.521 | 5.502 | 21452 |
| 1736787300 | 5.5599999 | 0.03 | 0.49 | 5.543 | 5.5599999 | 5.543 | 2900 |
| 1736528100 | 5.533 | 0.19 | 3.48 | 5.389 | 5.533 | 5.389 | 58321 |
| 1736441700 | 5.347 | 0.03 | 0.51 | 5.297 | 5.347 | 5.297 | 2860 |
| 1736355300 | 5.32 | -0.04 | -0.75 | 5.32 | 5.32 | 5.32 | 740 |
| 1736268900 | 5.36 | 0.04 | 0.68 | 5.3099999 | 5.36 | 5.3099999 | 1400 |
| 1736182500 | 5.324 | 0.01 | 0.15 | 5.324 | 5.324 | 5.324 | 200 |
| 1735923300 | 5.316 | -0.01 | -0.15 | 5.3 | 5.316 | 5.29 | 3319 |
| 1735836900 | 5.324 | 0.14 | 2.76 | 5.223 | 5.324 | 5.223 | 7606 |
| 1735577700 | 5.181 | 0.04 | 0.80 | 5.149 | 5.184 | 5.149 | 339 |
| 1735318500 | 5.14 | 0.07 | 1.36 | 5.148 | 5.148 | 5.14 | 1024 |
| 1734972900 | 5.071 | 0 | 0.00 | 5.071 | 5.071 | 5.071 | 0 |
| 1734713700 | 5.071 | 0 | 0.00 | 5.071 | 5.071 | 5.071 | 0 |
| 1734627300 | 5.071 | 0 | 0.00 | 5.071 | 5.071 | 5.071 | 0 |
| 1734540900 | 5.071 | 0 | 0.00 | 5.071 | 5.071 | 5.071 | 0 |
| 1734454500 | 5.071 | -0.1 | -1.93 | 5.125 | 5.125 | 5.071 | 4800 |
| 1734368100 | 5.171 | 0.01 | 0.21 | 5.171 | 5.171 | 5.171 | 500 |
| 1734108900 | 5.16 | 0.03 | 0.55 | 5.16 | 5.16 | 5.16 | 837 |
| 1734022500 | 5.132 | 0.09 | 1.85 | 5.132 | 5.132 | 5.132 | 220 |
| 1733936100 | 5.039 | 0 | 0.00 | 5.039 | 5.039 | 5.039 | 0 |
| 1733849700 | 5.039 | 0 | 0.00 | 5.039 | 5.039 | 5.039 | 0 |
| 1733763300 | 5.039 | -0.01 | -0.28 | 5.039 | 5.039 | 5.039 | 3000 |
| 1733504100 | 5.053 | -0.02 | -0.39 | 5 | 5.053 | 5 | 2300 |
| 1733417700 | 5.073 | -0.08 | -1.59 | 5.073 | 5.073 | 5.073 | 825 |
| 1733331300 | 5.155 | 0.1 | 1.98 | 5.14 | 5.155 | 5.14 | 1740 |
| 1733244900 | 5.055 | 0 | 0.00 | 5.055 | 5.055 | 5.055 | 0 |
| 1733158500 | 5.055 | 0 | 0.00 | 5.055 | 5.055 | 5.055 | 0 |
| 1732899300 | 5.055 | 0 | 0.00 | 5.055 | 5.055 | 5.055 | 0 |
| 1732812900 | 5.055 | 0 | 0.00 | 5.055 | 5.055 | 5.055 | 0 |
| 1732726500 | 5.055 | -0.09 | -1.81 | 5.066 | 5.066 | 5.055 | 900 |
| 1732640100 | 5.148 | 0 | 0.00 | 5.148 | 5.148 | 5.148 | 0 |
| 1732553700 | 5.148 | -0.03 | -0.52 | 5.181 | 5.181 | 5.148 | 2873 |
| 1732294500 | 5.175 | 0.03 | 0.62 | 5.175 | 5.175 | 5.175 | 1500 |
| 1732208100 | 5.143 | 0.18 | 3.54 | 5.143 | 5.143 | 5.143 | 1320 |
| 1732121700 | 4.967 | 0 | 0.00 | 4.967 | 4.967 | 4.967 | 0 |
| 1732035300 | 4.967 | 0 | 0.00 | 4.967 | 4.967 | 4.967 | 0 |
| 1731948900 | 4.967 | -0.05 | -1.04 | 4.967 | 4.967 | 4.967 | 700 |
| 1731689700 | 5.019 | 0 | 0.00 | 5.019 | 5.019 | 5.019 | 0 |
| 1731603300 | 5.019 | 0 | 0.00 | 5.019 | 5.019 | 5.019 | 0 |
| 1731516900 | 5.019 | 0 | 0.00 | 5.019 | 5.019 | 5.019 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
