ETFS EUR Daily Hedged Gold (EBUL)
BIT
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| 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 |
|---|---|---|---|---|---|---|---|
| 1739897700 | 10.374 | 0.07 | 0.68 | 10.33 | 10.374 | 10.33 | 129 |
| 1739811300 | 10.304 | -0 | -0.02 | 10.302 | 10.304 | 10.302 | 238 |
| 1739552100 | 10.306 | -0.06 | -0.62 | 10.398 | 10.398 | 10.306 | 803 |
| 1739465700 | 10.37 | 0.05 | 0.48 | 10.414 | 10.414 | 10.37 | 4815 |
| 1739379300 | 10.32 | 0 | 0.00 | 10.312 | 10.32 | 10.288 | 674 |
| 1739292900 | 10.32 | -0.02 | -0.17 | 10.372 | 10.372 | 10.32 | 194 |
| 1739206500 | 10.338 | 0.11 | 1.08 | 10.338 | 10.338 | 10.338 | 55 |
| 1738947300 | 10.228 | 0.04 | 0.39 | 10.218 | 10.228 | 10.212 | 2623 |
| 1738860900 | 10.188 | -0.07 | -0.68 | 10.16 | 10.188 | 10.16 | 662 |
| 1738774500 | 10.258 | 0.13 | 1.26 | 10.24 | 10.258 | 10.22 | 2143 |
| 1738688100 | 10.13 | 0.12 | 1.20 | 10.042 | 10.13 | 10.042 | 696 |
| 1738601700 | 10.01 | -0.01 | -0.08 | 10.01 | 10.01 | 10.01 | 991 |
| 1738342500 | 10.018 | 0 | 0.00 | 10.018 | 10.018 | 10.018 | 0 |
| 1738256100 | 10.018 | 0.14 | 1.46 | 9.909 | 10.018 | 9.909 | 202 |
| 1738169700 | 9.874 | 0.03 | 0.26 | 9.874 | 9.874 | 9.874 | 101 |
| 1738083300 | 9.848 | 0.05 | 0.52 | 9.848 | 9.848 | 9.848 | 403 |
| 1737996900 | 9.797 | -0.07 | -0.67 | 9.885 | 9.8859999 | 9.797 | 1144 |
| 1737737700 | 9.863 | 0.06 | 0.64 | 9.863 | 9.863 | 9.863 | 1655 |
| 1737651300 | 9.8 | -0.05 | -0.48 | 9.797 | 9.8 | 9.797 | 1700 |
| 1737564900 | 9.847 | 0.04 | 0.41 | 9.86 | 9.86 | 9.847 | 4180 |
| 1737478500 | 9.807 | 0.01 | 0.07 | 9.807 | 9.807 | 9.807 | 364 |
| 1737392100 | 9.8 | 0.03 | 0.31 | 9.799 | 9.8 | 9.799 | 128 |
| 1737132900 | 9.77 | -0.01 | -0.07 | 9.764 | 9.77 | 9.764 | 1140 |
| 1737046500 | 9.7769999 | 0.14 | 1.45 | 9.747 | 9.794 | 9.747 | 555 |
| 1736960100 | 9.637 | 0.09 | 0.99 | 9.637 | 9.637 | 9.637 | 311 |
| 1736873700 | 9.543 | -0.03 | -0.32 | 9.543 | 9.543 | 9.543 | 3200 |
| 1736787300 | 9.574 | -0.16 | -1.65 | 9.6359999 | 9.6359999 | 9.574 | 1526 |
| 1736528100 | 9.735 | 0.13 | 1.36 | 9.735 | 9.735 | 9.735 | 1000 |
| 1736441700 | 9.6039999 | 0.08 | 0.88 | 9.6039999 | 9.6039999 | 9.6039999 | 22 |
| 1736355300 | 9.52 | -0 | -0.02 | 9.52 | 9.52 | 9.52 | 100 |
| 1736268900 | 9.522 | 0.02 | 0.17 | 9.522 | 9.522 | 9.522 | 1200 |
| 1736182500 | 9.506 | 0 | 0.00 | 9.506 | 9.506 | 9.506 | 0 |
| 1735923300 | 9.506 | 0.03 | 0.30 | 9.506 | 9.506 | 9.506 | 5000 |
| 1735836900 | 9.478 | 0.11 | 1.17 | 9.519 | 9.519 | 9.441 | 1163 |
| 1735577700 | 9.368 | 0 | 0.00 | 9.368 | 9.368 | 9.368 | 0 |
| 1735318500 | 9.368 | 0 | 0.00 | 9.368 | 9.368 | 9.368 | 0 |
| 1734972900 | 9.368 | 0.01 | 0.14 | 9.433 | 9.433 | 9.3539999 | 1174 |
| 1734713700 | 9.355 | 0.04 | 0.40 | 9.355 | 9.355 | 9.355 | 38 |
| 1734627300 | 9.318 | -0.15 | -1.54 | 9.384 | 9.397 | 9.318 | 2935 |
| 1734540900 | 9.464 | 0.01 | 0.12 | 9.4789999 | 9.4789999 | 9.464 | 2810 |
| 1734454500 | 9.453 | -0.07 | -0.74 | 9.465 | 9.468 | 9.453 | 300 |
| 1734368100 | 9.523 | -0.02 | -0.22 | 9.523 | 9.523 | 9.523 | 1799 |
| 1734108900 | 9.544 | -0.09 | -0.98 | 9.583 | 9.585 | 9.543 | 3182 |
| 1734022500 | 9.638 | -0.17 | -1.77 | 9.657 | 9.694 | 9.638 | 4457 |
| 1733936100 | 9.812 | 0.22 | 2.27 | 9.71 | 9.812 | 9.698 | 645 |
| 1733849700 | 9.594 | 0.02 | 0.24 | 9.594 | 9.594 | 9.594 | 525 |
| 1733763300 | 9.571 | 0.1 | 1.06 | 9.503 | 9.571 | 9.503 | 961 |
| 1733504100 | 9.471 | -0.02 | -0.16 | 9.471 | 9.471 | 9.471 | 130 |
| 1733417700 | 9.486 | -0 | -0.04 | 9.49 | 9.513 | 9.486 | 1756 |
| 1733331300 | 9.49 | -0.01 | -0.13 | 9.465 | 9.491 | 9.465 | 3400 |
| 1733244900 | 9.502 | 0 | 0.00 | 9.502 | 9.502 | 9.502 | 0 |
| 1733158500 | 9.502 | -0.05 | -0.50 | 9.439 | 9.502 | 9.439 | 705 |
| 1732899300 | 9.55 | 0.06 | 0.59 | 9.55 | 9.55 | 9.55 | 50 |
| 1732812900 | 9.494 | 0 | 0.00 | 9.494 | 9.494 | 9.494 | 0 |
| 1732726500 | 9.494 | -0.21 | -2.14 | 9.5079999 | 9.5079999 | 9.494 | 1723 |
| 1732640100 | 9.702 | 0 | 0.00 | 9.702 | 9.702 | 9.702 | 0 |
| 1732553700 | 9.702 | 0 | 0.00 | 9.702 | 9.702 | 9.702 | 0 |
| 1732294500 | 9.702 | 0.12 | 1.28 | 9.702 | 9.702 | 9.702 | 61 |
| 1732208100 | 9.579 | 0.12 | 1.27 | 9.591 | 9.591 | 9.569 | 380 |
| 1732121700 | 9.459 | 0 | 0.00 | 9.459 | 9.459 | 9.459 | 0 |
| 1732035300 | 9.459 | 0.08 | 0.91 | 9.459 | 9.459 | 9.459 | 100 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
