ETFS EUR Daily Hedged Corn (ECRN)
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 |
|---|---|---|---|---|---|---|---|
| 1741712100 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1741625700 | 3.5 | 0.18 | 5.55 | 3.491 | 3.5 | 3.491 | 3150 |
| 1741366500 | 3.316 | 0 | 0.00 | 3.316 | 3.316 | 3.316 | 0 |
| 1741280100 | 3.316 | 0 | 0.00 | 3.316 | 3.316 | 3.316 | 0 |
| 1741193700 | 3.316 | 0 | 0.00 | 3.316 | 3.316 | 3.316 | 0 |
| 1741107300 | 3.316 | -0.14 | -3.95 | 3.328 | 3.328 | 3.316 | 1496 |
| 1741020900 | 3.4525 | -0.2 | -5.59 | 3.4525 | 3.4525 | 3.4525 | 950 |
| 1740761700 | 3.657 | 0 | 0.00 | 3.657 | 3.657 | 3.657 | 0 |
| 1740675300 | 3.657 | -0.02 | -0.42 | 3.657 | 3.657 | 3.657 | 400 |
| 1740588900 | 3.6725 | 0.03 | 0.81 | 3.6645 | 3.6725 | 3.6645 | 2686 |
| 1740502500 | 3.643 | -0.15 | -3.89 | 3.6645 | 3.6645 | 3.643 | 2000 |
| 1740416100 | 3.7905 | 0 | 0.00 | 3.7905 | 3.7905 | 3.7905 | 0 |
| 1740156900 | 3.7905 | 0.02 | 0.49 | 3.7905 | 3.7905 | 3.7905 | 1128 |
| 1740070500 | 3.772 | 0 | 0.00 | 3.772 | 3.772 | 3.772 | 0 |
| 1739984100 | 3.772 | 0 | 0.00 | 3.772 | 3.772 | 3.772 | 0 |
| 1739897700 | 3.772 | 0 | 0.00 | 3.772 | 3.772 | 3.772 | 0 |
| 1739811300 | 3.772 | 0 | 0.00 | 3.772 | 3.772 | 3.772 | 0 |
| 1739552100 | 3.772 | 0.02 | 0.60 | 3.78 | 3.78 | 3.772 | 860 |
| 1739465700 | 3.7495 | 0 | 0.00 | 3.7495 | 3.7495 | 3.7495 | 0 |
| 1739379300 | 3.7495 | 0 | 0.00 | 3.7495 | 3.7495 | 3.7495 | 0 |
| 1739292900 | 3.7495 | 0.03 | 0.93 | 3.731 | 3.7495 | 3.73 | 6507 |
| 1739206500 | 3.715 | -0.02 | -0.50 | 3.715 | 3.715 | 3.715 | 3000 |
| 1738947300 | 3.7335 | 0 | 0.00 | 3.7335 | 3.7335 | 3.7335 | 0 |
| 1738860900 | 3.7335 | 0 | 0.00 | 3.7335 | 3.7335 | 3.7335 | 0 |
| 1738774500 | 3.7335 | 0 | 0.00 | 3.7335 | 3.7335 | 3.7335 | 0 |
| 1738688100 | 3.7335 | 0.02 | 0.57 | 3.721 | 3.7335 | 3.721 | 356 |
| 1738601700 | 3.7125 | -0.03 | -0.79 | 3.5985 | 3.7125 | 3.5985 | 4786 |
| 1738342500 | 3.742 | 0 | 0.00 | 3.742 | 3.742 | 3.742 | 0 |
| 1738256100 | 3.742 | 0.01 | 0.32 | 3.7535 | 3.7535 | 3.742 | 3006 |
| 1738169700 | 3.73 | 0.07 | 1.83 | 3.73 | 3.73 | 3.73 | 1701 |
| 1738083300 | 3.663 | 0 | 0.00 | 3.663 | 3.663 | 3.663 | 0 |
| 1737996900 | 3.663 | -0.02 | -0.57 | 3.665 | 3.665 | 3.663 | 2732 |
| 1737737700 | 3.684 | -0.05 | -1.31 | 3.684 | 3.684 | 3.684 | 1300 |
| 1737651300 | 3.733 | 0.04 | 1.17 | 3.664 | 3.733 | 3.664 | 6973 |
| 1737564900 | 3.69 | 0 | 0.00 | 3.69 | 3.69 | 3.69 | 0 |
| 1737478500 | 3.69 | -0 | -0.01 | 3.7 | 3.703 | 3.69 | 8362 |
| 1737392100 | 3.6905 | 0.04 | 1.11 | 3.6935 | 3.6935 | 3.659 | 4845 |
| 1737132900 | 3.65 | 0.03 | 0.88 | 3.6135 | 3.65 | 3.6095 | 6086 |
| 1737046500 | 3.618 | 0 | 0.00 | 3.618 | 3.618 | 3.618 | 0 |
| 1736960100 | 3.618 | 0.01 | 0.30 | 3.618 | 3.618 | 3.618 | 2500 |
| 1736873700 | 3.607 | 0.02 | 0.47 | 3.6005 | 3.607 | 3.6005 | 7000 |
| 1736787300 | 3.59 | 0.12 | 3.59 | 3.585 | 3.59 | 3.585 | 713 |
| 1736528100 | 3.4655 | 0.02 | 0.67 | 3.471 | 3.471 | 3.4655 | 2870 |
| 1736441700 | 3.4425 | 0 | 0.00 | 3.4455 | 3.4495 | 3.4425 | 956 |
| 1736355300 | 3.4425 | 0 | 0.00 | 3.4425 | 3.4425 | 3.4425 | 0 |
| 1736268900 | 3.4425 | -0.04 | -1.12 | 3.443 | 3.443 | 3.4425 | 519 |
| 1736182500 | 3.4815 | -0.01 | -0.26 | 3.443 | 3.4815 | 3.443 | 13479 |
| 1735923300 | 3.4905 | 0 | 0.00 | 3.4905 | 3.4905 | 3.4905 | 0 |
| 1735836900 | 3.4905 | 0.03 | 0.88 | 3.4905 | 3.4905 | 3.4905 | 900 |
| 1735577700 | 3.46 | 0.02 | 0.71 | 3.4545 | 3.46 | 3.4545 | 9000 |
| 1735318500 | 3.4355 | 0.13 | 4.00 | 3.4355 | 3.4355 | 3.4355 | 300 |
| 1734972900 | 3.3035 | 0 | 0.00 | 3.3035 | 3.3035 | 3.3035 | 0 |
| 1734713700 | 3.3035 | 0 | 0.00 | 3.3035 | 3.3035 | 3.3035 | 0 |
| 1734627300 | 3.3035 | -0.05 | -1.51 | 3.3035 | 3.3035 | 3.3035 | 90 |
| 1734540900 | 3.354 | 0 | 0.00 | 3.354 | 3.354 | 3.354 | 0 |
| 1734454500 | 3.354 | 0.01 | 0.27 | 3.354 | 3.354 | 3.354 | 1342 |
| 1734368100 | 3.345 | 0 | 0.00 | 3.345 | 3.345 | 3.345 | 0 |
| 1734108900 | 3.345 | -0.06 | -1.76 | 3.339 | 3.345 | 3.339 | 810 |
| 1734022500 | 3.405 | 0 | 0.00 | 3.405 | 3.405 | 3.405 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
