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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1731430500 | 5.019 | 0 | 0.02 | 5.043 | 5.043 | 5.019 | 2750 |
| 1731344100 | 5.018 | -0.16 | -3.16 | 5.155 | 5.155 | 5.018 | 465 |
| 1731084900 | 5.182 | 0 | 0.00 | 5.182 | 5.182 | 5.182 | 0 |
| 1730998500 | 5.182 | 0.07 | 1.39 | 5.182 | 5.182 | 5.182 | 1900 |
| 1730912100 | 5.111 | -0.14 | -2.61 | 5.111 | 5.111 | 5.111 | 4703 |
| 1730825700 | 5.248 | 0.03 | 0.63 | 5.236 | 5.248 | 5.236 | 1650 |
| 1730739300 | 5.215 | 0.08 | 1.46 | 5.1689999 | 5.215 | 5.1689999 | 6398 |
| 1730480100 | 5.14 | 0.08 | 1.62 | 5.184 | 5.184 | 5.14 | 750 |
| 1730393700 | 5.058 | 0.08 | 1.57 | 5.079 | 5.079 | 5.058 | 3490 |
| 1730307300 | 4.98 | 0.07 | 1.42 | 4.958 | 4.98 | 4.958 | 1150 |
| 1730220900 | 4.9105 | -0.06 | -1.28 | 4.9615 | 4.9615 | 4.9105 | 8560 |
| 1730134500 | 4.974 | -0.17 | -3.25 | 5.0439999 | 5.0439999 | 4.974 | 2875 |
| 1729871700 | 5.141 | 0 | 0.00 | 5.141 | 5.141 | 5.141 | 0 |
| 1729785300 | 5.141 | -0.05 | -1.00 | 5.243 | 5.269 | 5.141 | 2502 |
| 1729698900 | 5.1929999 | 0.08 | 1.62 | 5.197 | 5.197 | 5.1929999 | 5292 |
| 1729612500 | 5.11 | 0 | 0.00 | 5.11 | 5.11 | 5.11 | 0 |
| 1729526100 | 5.11 | 0.07 | 1.47 | 5.088 | 5.14 | 5.088 | 3718 |
| 1729266900 | 5.0359999 | -0.06 | -1.18 | 5.048 | 5.048 | 5.0359999 | 1535 |
| 1729180500 | 5.096 | 0 | 0.00 | 5.096 | 5.096 | 5.096 | 0 |
| 1729094100 | 5.096 | -0.05 | -0.95 | 5.1449999 | 5.156 | 5.096 | 3310 |
| 1729007700 | 5.1449999 | -0.19 | -3.53 | 5.183 | 5.211 | 5.119 | 5916 |
| 1728921300 | 5.333 | -0.07 | -1.30 | 5.327 | 5.333 | 5.327 | 2250 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
