ETFS EUR Daily Hedged Longer Dated All Commodities (EFCM)
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 |
|---|---|---|---|---|---|---|---|
| 1742576100 | 8.311 | 0 | 0.00 | 8.311 | 8.311 | 8.311 | 0 |
| 1742489700 | 8.311 | 0.01 | 0.14 | 8.311 | 8.311 | 8.311 | 859 |
| 1742403300 | 8.299 | 0.01 | 0.18 | 8.299 | 8.299 | 8.299 | 1100 |
| 1742316900 | 8.284 | 0 | 0.00 | 8.284 | 8.284 | 8.284 | 0 |
| 1742230500 | 8.284 | 0.1 | 1.26 | 8.284 | 8.284 | 8.284 | 1 |
| 1741971300 | 8.1809999 | 0 | 0.00 | 8.1809999 | 8.1809999 | 8.1809999 | 0 |
| 1741884900 | 8.1809999 | 0 | 0.00 | 8.1809999 | 8.1809999 | 8.1809999 | 0 |
| 1741798500 | 8.1809999 | 0 | 0.00 | 8.1809999 | 8.1809999 | 8.1809999 | 0 |
| 1741712100 | 8.1809999 | 0 | 0.00 | 8.1809999 | 8.1809999 | 8.1809999 | 0 |
| 1741625700 | 8.1809999 | 0 | 0.00 | 8.1809999 | 8.1809999 | 8.1809999 | 0 |
| 1741366500 | 8.1809999 | 0 | 0.00 | 8.1809999 | 8.1809999 | 8.1809999 | 0 |
| 1741280100 | 8.1809999 | 0.07 | 0.85 | 8.1809999 | 8.1809999 | 8.1809999 | 400 |
| 1741193700 | 8.112 | 0 | 0.00 | 8.112 | 8.112 | 8.112 | 0 |
| 1741107300 | 8.112 | -0.09 | -1.11 | 8.112 | 8.112 | 8.112 | 562 |
| 1741020900 | 8.203 | 0 | 0.00 | 8.203 | 8.203 | 8.203 | 0 |
| 1740761700 | 8.203 | 0 | 0.00 | 8.203 | 8.203 | 8.203 | 0 |
| 1740675300 | 8.203 | -0.2 | -2.32 | 8.4469999 | 8.4469999 | 8.203 | 1131 |
| 1740588900 | 8.398 | 0 | 0.00 | 8.398 | 8.398 | 8.398 | 0 |
| 1740502500 | 8.398 | 0 | 0.00 | 8.398 | 8.398 | 8.398 | 0 |
| 1740416100 | 8.398 | 0 | 0.00 | 8.398 | 8.398 | 8.398 | 0 |
| 1740156900 | 8.398 | 0.02 | 0.21 | 8.398 | 8.398 | 8.398 | 120 |
| 1740070500 | 8.38 | 0 | 0.00 | 8.38 | 8.38 | 8.38 | 0 |
| 1739984100 | 8.38 | 0 | 0.00 | 8.38 | 8.38 | 8.38 | 0 |
| 1739897700 | 8.38 | 0.12 | 1.49 | 8.38 | 8.38 | 8.38 | 5000 |
| 1739811300 | 8.257 | 0 | 0.00 | 8.257 | 8.257 | 8.257 | 0 |
| 1739552100 | 8.257 | 0 | 0.00 | 8.257 | 8.257 | 8.257 | 0 |
| 1739465700 | 8.257 | 0.02 | 0.24 | 8.3 | 8.3 | 8.257 | 1392 |
| 1739379300 | 8.237 | 0.18 | 2.20 | 8.157 | 8.237 | 8.157 | 1324 |
| 1739292900 | 8.06 | 0 | 0.00 | 8.06 | 8.06 | 8.06 | 0 |
| 1739206500 | 8.06 | 0 | 0.00 | 8.06 | 8.06 | 8.06 | 0 |
| 1738947300 | 8.06 | 0 | 0.00 | 8.06 | 8.06 | 8.06 | 0 |
| 1738860900 | 8.06 | 0 | 0.00 | 8.06 | 8.06 | 8.06 | 0 |
| 1738774500 | 8.06 | 0 | 0.00 | 8.06 | 8.06 | 8.06 | 0 |
| 1738688100 | 8.06 | 0 | 0.00 | 8.06 | 8.06 | 8.06 | 0 |
| 1738601700 | 8.06 | 0 | 0.04 | 8.06 | 8.06 | 8.06 | 1402 |
| 1738342500 | 8.057 | 0 | 0.00 | 8.057 | 8.057 | 8.057 | 0 |
| 1738256100 | 8.057 | -0.06 | -0.75 | 8.057 | 8.057 | 8.057 | 286 |
| 1738169700 | 8.118 | 0 | 0.00 | 8.118 | 8.118 | 8.118 | 0 |
| 1738083300 | 8.118 | 0 | 0.00 | 8.118 | 8.118 | 8.118 | 0 |
| 1737996900 | 8.118 | 0 | 0.00 | 8.118 | 8.118 | 8.118 | 0 |
| 1737737700 | 8.118 | 0.02 | 0.30 | 8.118 | 8.118 | 8.118 | 444 |
| 1737651300 | 8.094 | 0.01 | 0.14 | 8.094 | 8.094 | 8.094 | 315 |
| 1737564900 | 8.083 | 0.01 | 0.06 | 8.083 | 8.083 | 8.083 | 274 |
| 1737478500 | 8.078 | 0.04 | 0.54 | 8.078 | 8.078 | 8.078 | 42 |
| 1737392100 | 8.035 | 0 | 0.00 | 8.035 | 8.035 | 8.035 | 0 |
| 1737132900 | 8.035 | 0 | 0.00 | 8.035 | 8.035 | 8.035 | 0 |
| 1737046500 | 8.035 | 0 | 0.00 | 8.035 | 8.035 | 8.035 | 0 |
| 1736960100 | 8.035 | 0 | 0.00 | 8.035 | 8.035 | 8.035 | 0 |
| 1736873700 | 8.035 | 0 | 0.00 | 8.035 | 8.035 | 8.035 | 0 |
| 1736787300 | 8.035 | 0.24 | 3.07 | 8.035 | 8.035 | 8.035 | 19 |
| 1736528100 | 7.796 | 0 | 0.00 | 7.796 | 7.796 | 7.796 | 0 |
| 1736441700 | 7.796 | 0.13 | 1.68 | 7.796 | 7.796 | 7.796 | 400 |
| 1736323200 | 7.667 | 0 | 0.00 | 7.667 | 7.667 | 7.667 | 0 |
| 1736236800 | 7.667 | 0 | 0.00 | 7.667 | 7.667 | 7.667 | 0 |
| 1736150400 | 7.667 | 0 | 0.00 | 7.667 | 7.667 | 7.667 | 0 |
| 1735891200 | 7.667 | 0 | 0.00 | 7.667 | 7.667 | 7.667 | 0 |
| 1735804800 | 7.667 | 0 | 0.00 | 7.667 | 7.667 | 7.667 | 0 |
| 1735545600 | 7.667 | 0 | 0.00 | 7.667 | 7.667 | 7.667 | 0 |
| 1735286400 | 7.667 | 0 | 0.00 | 7.667 | 7.667 | 7.667 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
