ETFS EUR Daily Hedged Nickel (ENIK)
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 |
|---|---|---|---|---|---|---|---|
| 1727798100 | 6.644 | 0.47 | 7.65 | 6.615 | 6.644 | 6.534 | 7970 |
| 1727711700 | 6.172 | 0 | 0.00 | 6.172 | 6.172 | 6.172 | 0 |
| 1727452500 | 6.172 | 0 | 0.00 | 6.172 | 6.172 | 6.172 | 0 |
| 1727366100 | 6.172 | 0 | 0.00 | 6.172 | 6.172 | 6.172 | 0 |
| 1727279700 | 6.172 | -0.03 | -0.45 | 6.172 | 6.172 | 6.172 | 250 |
| 1727193300 | 6.2 | 0.13 | 2.14 | 6.291 | 6.291 | 6.2 | 2830 |
| 1727106900 | 6.07 | 0 | 0.00 | 6.07 | 6.07 | 6.07 | 0 |
| 1726847700 | 6.07 | -0.11 | -1.84 | 6.07 | 6.07 | 6.07 | 250 |
| 1726761300 | 6.184 | 0.1 | 1.64 | 6.184 | 6.184 | 6.184 | 200 |
| 1726674900 | 6.084 | 0 | 0.00 | 6.084 | 6.084 | 6.084 | 0 |
| 1726588500 | 6.084 | 0 | 0.00 | 6.084 | 6.084 | 6.084 | 0 |
| 1726502100 | 6.084 | 0 | 0.00 | 6.084 | 6.084 | 6.084 | 0 |
| 1726242900 | 6.084 | 0 | 0.00 | 6.084 | 6.084 | 6.084 | 0 |
| 1726156500 | 6.084 | 0.12 | 1.98 | 6.084 | 6.084 | 6.084 | 250 |
| 1726070100 | 5.966 | 0 | 0.00 | 5.966 | 5.966 | 5.966 | 0 |
| 1725983700 | 5.966 | 0.06 | 1.08 | 5.966 | 5.966 | 5.966 | 100 |
| 1725897300 | 5.902 | 0 | 0.00 | 5.902 | 5.902 | 5.902 | 0 |
| 1725638100 | 5.902 | 0 | 0.00 | 5.902 | 5.902 | 5.902 | 0 |
| 1725551700 | 5.902 | -0.47 | -7.35 | 5.902 | 5.902 | 5.902 | 450 |
| 1725465300 | 6.37 | 0 | 0.00 | 6.37 | 6.37 | 6.37 | 0 |
| 1725378900 | 6.37 | 0 | 0.00 | 6.37 | 6.37 | 6.37 | 0 |
| 1725292500 | 6.37 | 0 | 0.00 | 6.37 | 6.37 | 6.37 | 0 |
| 1725033300 | 6.37 | 0 | 0.00 | 6.37 | 6.37 | 6.37 | 0 |
| 1724946900 | 6.37 | 0 | 0.00 | 6.37 | 6.37 | 6.37 | 0 |
| 1724860500 | 6.37 | 0.13 | 2.08 | 6.37 | 6.37 | 6.37 | 785 |
| 1724774100 | 6.24 | 0 | 0.00 | 6.24 | 6.24 | 6.24 | 0 |
| 1724687700 | 6.24 | 0 | 0.00 | 6.24 | 6.24 | 6.24 | 0 |
| 1724428500 | 6.24 | -0.02 | -0.30 | 6.24 | 6.24 | 6.24 | 500 |
| 1724342100 | 6.259 | 0.02 | 0.32 | 6.342 | 6.342 | 6.259 | 950 |
| 1724255700 | 6.239 | 0 | 0.00 | 6.239 | 6.239 | 6.239 | 0 |
| 1724169300 | 6.239 | 0 | 0.00 | 6.239 | 6.239 | 6.239 | 0 |
| 1724082900 | 6.239 | 0.09 | 1.55 | 6.239 | 6.239 | 6.239 | 1000 |
| 1723823700 | 6.144 | 0 | 0.00 | 6.144 | 6.144 | 6.144 | 0 |
| 1723650900 | 6.144 | 0 | 0.00 | 6.144 | 6.144 | 6.144 | 0 |
| 1723564500 | 6.144 | 0.09 | 1.40 | 6.144 | 6.144 | 6.144 | 300 |
| 1723478100 | 6.059 | 0.01 | 0.15 | 6.059 | 6.059 | 6.059 | 36 |
| 1723218900 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6.05 | 0 |
| 1723132500 | 6.05 | -0.03 | -0.46 | 6.05 | 6.05 | 6.05 | 700 |
| 1723046100 | 6.078 | 0 | 0.00 | 6.078 | 6.078 | 6.078 | 0 |
| 1722959700 | 6.078 | 0 | 0.00 | 6.078 | 6.078 | 6.078 | 0 |
| 1722873300 | 6.078 | 0 | 0.00 | 6.078 | 6.078 | 6.078 | 0 |
| 1722614100 | 6.078 | 0 | 0.00 | 6.078 | 6.078 | 6.078 | 0 |
| 1722527700 | 6.078 | 0 | 0.00 | 6.078 | 6.078 | 6.078 | 0 |
| 1722441300 | 6.078 | 0.14 | 2.36 | 6.078 | 6.078 | 6.078 | 140 |
| 1722354900 | 5.938 | -0.08 | -1.31 | 5.938 | 5.938 | 5.938 | 7 |
| 1722268500 | 6.017 | 0.1 | 1.64 | 6.017 | 6.017 | 6.017 | 4004 |
| 1722009300 | 5.92 | -0.08 | -1.33 | 5.92 | 5.92 | 5.92 | 800 |
| 1721922900 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1721836500 | 6 | -0.02 | -0.28 | 5.993 | 6 | 5.975 | 13076 |
| 1721750100 | 6.017 | -0.04 | -0.63 | 6.024 | 6.024 | 6.017 | 4101 |
| 1721663700 | 6.055 | -0.06 | -0.90 | 6.055 | 6.055 | 6.055 | 90 |
| 1721404500 | 6.11 | -0.07 | -1.18 | 6.1369999 | 6.1369999 | 6.11 | 1815 |
| 1721318100 | 6.183 | 0 | 0.06 | 6.183 | 6.183 | 6.183 | 250 |
| 1721231700 | 6.179 | -0.2 | -3.12 | 6.236 | 6.259 | 6.1769999 | 921 |
| 1721145300 | 6.378 | 0 | 0.00 | 6.378 | 6.378 | 6.378 | 0 |
| 1721058900 | 6.378 | 0 | 0.00 | 6.378 | 6.378 | 6.378 | 0 |
| 1720799700 | 6.378 | -0.02 | -0.33 | 6.354 | 6.378 | 6.354 | 2690 |
| 1720713300 | 6.399 | 0.05 | 0.85 | 6.414 | 6.457 | 6.399 | 16093 |
| 1720626900 | 6.345 | -0.14 | -2.13 | 6.42 | 6.42 | 6.345 | 1080 |
| 1720540500 | 6.483 | -0.13 | -1.97 | 6.483 | 6.483 | 6.483 | 300 |
| 1720454100 | 6.613 | 0 | 0.00 | 6.613 | 6.613 | 6.613 | 0 |
| 1720194900 | 6.613 | 0 | 0.00 | 6.613 | 6.613 | 6.613 | 0 |
| 1720108500 | 6.613 | 0 | 0.00 | 6.613 | 6.613 | 6.613 | 0 |
| 1720022100 | 6.613 | 0 | 0.00 | 6.613 | 6.613 | 6.613 | 0 |
| 1719935700 | 6.613 | 0 | 0.00 | 6.613 | 6.613 | 6.613 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
