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 |
|---|---|---|---|---|---|---|---|
| 1723046100 | 8.691 | 0.03 | 0.37 | 8.691 | 8.691 | 8.691 | 26 |
| 1722959700 | 8.659 | -0.01 | -0.07 | 8.765 | 8.765 | 8.659 | 302 |
| 1722873300 | 8.6649999 | -0.27 | -3.05 | 8.83 | 8.843 | 8.6649999 | 1334 |
| 1722614100 | 8.938 | 0.07 | 0.80 | 8.946 | 8.946 | 8.937 | 3529 |
| 1722527700 | 8.867 | 0.24 | 2.75 | 8.867 | 8.867 | 8.867 | 63 |
| 1722441300 | 8.63 | 0 | 0.00 | 8.63 | 8.63 | 8.63 | 0 |
| 1722354900 | 8.63 | 0 | 0.00 | 8.63 | 8.63 | 8.63 | 0 |
| 1722268500 | 8.63 | 0 | 0.00 | 8.686 | 8.686 | 8.63 | 1287 |
| 1722009300 | 8.63 | -0.21 | -2.36 | 8.63 | 8.63 | 8.63 | 900 |
| 1721922900 | 8.839 | 0 | 0.00 | 8.839 | 8.839 | 8.839 | 0 |
| 1721836500 | 8.839 | 0.01 | 0.14 | 8.839 | 8.839 | 8.839 | 4 |
| 1721750100 | 8.827 | 0 | 0.00 | 8.827 | 8.827 | 8.827 | 0 |
| 1721663700 | 8.827 | 0 | 0.00 | 8.827 | 8.827 | 8.827 | 0 |
| 1721404500 | 8.827 | -0.15 | -1.70 | 8.827 | 8.827 | 8.827 | 1944 |
| 1721318100 | 8.98 | -0.04 | -0.39 | 8.887 | 9.009 | 8.887 | 15354 |
| 1721231700 | 9.015 | 0.13 | 1.49 | 9.03 | 9.03 | 9.015 | 1794 |
| 1721145300 | 8.8829999 | 0.09 | 1.06 | 8.884 | 8.884 | 8.8829999 | 6020 |
| 1721058900 | 8.7899999 | 0.03 | 0.31 | 8.779 | 8.7899999 | 8.779 | 1812 |
| 1720799700 | 8.763 | -0.03 | -0.31 | 8.764 | 8.764 | 8.763 | 11000 |
| 1720713300 | 8.7899999 | 0.12 | 1.38 | 8.6649999 | 8.7899999 | 8.6649999 | 8523 |
| 1720626900 | 8.67 | 0.05 | 0.57 | 8.6519999 | 8.67 | 8.648 | 2905 |
| 1720540500 | 8.621 | -0.04 | -0.43 | 8.621 | 8.621 | 8.621 | 510 |
| 1720454100 | 8.658 | 0.04 | 0.44 | 8.658 | 8.658 | 8.658 | 18 |
| 1720194900 | 8.6199999 | 0 | 0.00 | 8.6199999 | 8.6199999 | 8.6199999 | 0 |
| 1720108500 | 8.6199999 | 0 | 0.00 | 8.6199999 | 8.6199999 | 8.6199999 | 0 |
| 1720022100 | 8.6199999 | 0.14 | 1.65 | 8.562 | 8.6199999 | 8.562 | 2117 |
| 1719935700 | 8.48 | 0.01 | 0.12 | 8.486 | 8.486 | 8.48 | 1770 |
| 1719849300 | 8.47 | 0 | 0.00 | 8.47 | 8.47 | 8.47 | 0 |
| 1719590100 | 8.47 | 0 | 0.00 | 8.47 | 8.47 | 8.47 | 0 |
| 1719503700 | 8.47 | -0.02 | -0.28 | 8.47 | 8.47 | 8.47 | 143 |
| 1719417300 | 8.494 | 0 | 0.00 | 8.494 | 8.494 | 8.494 | 0 |
| 1719330900 | 8.494 | 0.04 | 0.50 | 8.494 | 8.494 | 8.494 | 100 |
| 1719244500 | 8.452 | -0.18 | -2.09 | 8.487 | 8.487 | 8.452 | 193 |
| 1718985300 | 8.632 | 0.02 | 0.26 | 8.632 | 8.632 | 8.632 | 1800 |
| 1718898900 | 8.61 | 0.1 | 1.20 | 8.55 | 8.61 | 8.536 | 3574 |
| 1718812500 | 8.5079999 | 0.07 | 0.81 | 8.5079999 | 8.5079999 | 8.5079999 | 5 |
| 1718726100 | 8.44 | -0.06 | -0.74 | 8.44 | 8.44 | 8.44 | 70 |
| 1718639700 | 8.503 | -0.01 | -0.07 | 8.474 | 8.503 | 8.474 | 110 |
| 1718380500 | 8.509 | 0.03 | 0.32 | 8.499 | 8.509 | 8.499 | 3470 |
| 1718294100 | 8.482 | -0.03 | -0.36 | 8.482 | 8.482 | 8.482 | 900 |
| 1718207700 | 8.513 | 0.09 | 1.06 | 8.456 | 8.513 | 8.456 | 1900 |
| 1718121300 | 8.424 | 0 | 0.00 | 8.427 | 8.427 | 8.424 | 19473 |
| 1718034900 | 8.424 | -0.05 | -0.63 | 8.424 | 8.424 | 8.424 | 2192 |
| 1717775700 | 8.477 | -0.1 | -1.15 | 8.698 | 8.708 | 8.477 | 4887 |
| 1717689300 | 8.576 | 0 | 0.00 | 8.576 | 8.576 | 8.576 | 0 |
| 1717602900 | 8.576 | 0 | 0.00 | 8.576 | 8.576 | 8.576 | 0 |
| 1717516500 | 8.576 | 0 | 0.00 | 8.576 | 8.576 | 8.576 | 0 |
| 1717430100 | 8.576 | -0.04 | -0.42 | 8.5239999 | 8.576 | 8.5239999 | 2027 |
| 1717170900 | 8.612 | -0.03 | -0.32 | 8.612 | 8.612 | 8.612 | 120 |
| 1717084500 | 8.64 | 0 | 0.00 | 8.64 | 8.64 | 8.64 | 0 |
| 1716998100 | 8.64 | 0 | 0.00 | 8.64 | 8.64 | 8.64 | 0 |
| 1716911700 | 8.64 | 0 | 0.00 | 8.64 | 8.64 | 8.64 | 0 |
| 1716825300 | 8.64 | 0.05 | 0.63 | 8.568 | 8.64 | 8.568 | 377 |
| 1716566100 | 8.586 | -0.21 | -2.43 | 8.575 | 8.586 | 8.561 | 1200 |
| 1716479700 | 8.8 | 0 | 0.00 | 8.8 | 8.8 | 8.8 | 0 |
| 1716393300 | 8.8 | -0.09 | -1.02 | 8.8 | 8.8 | 8.8 | 300 |
| 1716306900 | 8.891 | -0.03 | -0.36 | 8.903 | 8.903 | 8.891 | 2400 |
| 1716220500 | 8.923 | 0.23 | 2.61 | 8.937 | 8.955 | 8.922 | 2412 |
| 1715961300 | 8.696 | 0 | 0.00 | 8.696 | 8.696 | 8.696 | 0 |
| 1715874900 | 8.696 | 0.02 | 0.27 | 8.7579999 | 8.7579999 | 8.696 | 765 |
| 1715788500 | 8.673 | 0.07 | 0.80 | 8.683 | 8.683 | 8.673 | 313 |
| 1715702100 | 8.6039999 | 0 | 0.00 | 8.6039999 | 8.6039999 | 8.6039999 | 0 |
| 1715615700 | 8.6039999 | -0.1 | -1.18 | 8.621 | 8.621 | 8.6039999 | 510 |
| 1715356500 | 8.707 | 0.21 | 2.52 | 8.696 | 8.707 | 8.696 | 610 |
| 1715270100 | 8.493 | 0 | 0.00 | 8.493 | 8.493 | 8.493 | 0 |
| 1715183700 | 8.493 | 0 | 0.00 | 8.493 | 8.493 | 8.493 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
