ETFS EUR Daily Hedged Sugar (ESUG)
BIT
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, 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 |
|---|---|---|---|---|---|---|---|
| 1736528100 | 4.0599999 | 0 | 0.00 | 4.0599999 | 4.0599999 | 4.0599999 | 0 |
| 1736441700 | 4.0599999 | 0 | 0.00 | 4.0599999 | 4.0599999 | 4.0599999 | 0 |
| 1736355300 | 4.0599999 | 0 | 0.00 | 4.0599999 | 4.0599999 | 4.0599999 | 0 |
| 1736268900 | 4.0599999 | 0 | 0.00 | 4.0599999 | 4.0599999 | 4.0599999 | 0 |
| 1736182500 | 4.0599999 | -0.03 | -0.78 | 4.138 | 4.14 | 4.0599999 | 5957 |
| 1735923300 | 4.092 | -0.04 | -0.87 | 4.1195 | 4.1195 | 4.092 | 13600 |
| 1735836900 | 4.128 | 0.08 | 1.86 | 4.047 | 4.154 | 4.047 | 63961 |
| 1735577700 | 4.0525 | 0 | 0.00 | 4.0525 | 4.0525 | 4.0525 | 0 |
| 1735318500 | 4.0525 | 0 | 0.00 | 4.0525 | 4.0525 | 4.0525 | 0 |
| 1734972900 | 4.0525 | 0 | 0.00 | 4.0525 | 4.0525 | 4.0525 | 0 |
| 1734713700 | 4.0525 | 0 | 0.00 | 4.0525 | 4.0525 | 4.0525 | 0 |
| 1734627300 | 4.0525 | -0.06 | -1.45 | 4.0525 | 4.0525 | 4.0525 | 8549 |
| 1734540900 | 4.112 | -0.34 | -7.59 | 4.1525 | 4.1525 | 4.1115 | 35762 |
| 1734454500 | 4.4494999 | 0 | 0.00 | 4.4494999 | 4.4494999 | 4.4494999 | 0 |
| 1734368100 | 4.4494999 | 0 | 0.00 | 4.4494999 | 4.4494999 | 4.4494999 | 0 |
| 1734108900 | 4.4494999 | 0 | 0.00 | 4.4494999 | 4.4494999 | 4.4494999 | 0 |
| 1734022500 | 4.4494999 | 0.07 | 1.61 | 4.4515 | 4.4515 | 4.4494999 | 11027 |
| 1733936100 | 4.3789999 | 0 | 0.00 | 4.3789999 | 4.3789999 | 4.3789999 | 0 |
| 1733849700 | 4.3789999 | -0.15 | -3.28 | 4.43 | 4.43 | 4.3789999 | 388 |
| 1733763300 | 4.5275 | 0 | 0.03 | 4.5505 | 4.5505 | 4.5275 | 18722 |
| 1733504100 | 4.526 | 0.13 | 3.03 | 4.5115 | 4.526 | 4.5115 | 6404 |
| 1733417700 | 4.393 | 0 | 0.00 | 4.393 | 4.393 | 4.393 | 0 |
| 1733331300 | 4.393 | 0 | 0.00 | 4.393 | 4.393 | 4.393 | 0 |
| 1733244900 | 4.393 | 0 | 0.00 | 4.393 | 4.393 | 4.393 | 0 |
| 1733158500 | 4.393 | -0.11 | -2.40 | 4.393 | 4.393 | 4.393 | 3208 |
| 1732899300 | 4.501 | 0 | 0.00 | 4.501 | 4.501 | 4.501 | 0 |
| 1732812900 | 4.501 | 0 | 0.00 | 4.501 | 4.501 | 4.501 | 0 |
| 1732726500 | 4.501 | 0 | 0.00 | 4.501 | 4.501 | 4.501 | 0 |
| 1732640100 | 4.501 | -0.07 | -1.50 | 4.492 | 4.501 | 4.492 | 17280 |
| 1732553700 | 4.5695 | 0 | 0.00 | 4.5695 | 4.5695 | 4.5695 | 0 |
| 1732294500 | 4.5695 | 0 | 0.00 | 4.5695 | 4.5695 | 4.5695 | 0 |
| 1732208100 | 4.5695 | 0 | 0.00 | 4.5695 | 4.5695 | 4.5695 | 0 |
| 1732121700 | 4.5695 | 0 | 0.00 | 4.5695 | 4.5695 | 4.5695 | 0 |
| 1732035300 | 4.5695 | 0 | 0.00 | 4.5695 | 4.5695 | 4.5695 | 0 |
| 1731948900 | 4.5695 | 0.02 | 0.49 | 4.5695 | 4.5695 | 4.5695 | 17914 |
| 1731689700 | 4.547 | 0.16 | 3.62 | 4.4945 | 4.547 | 4.4945 | 15865 |
| 1731603300 | 4.388 | -0.16 | -3.49 | 4.388 | 4.388 | 4.388 | 3221 |
| 1731516900 | 4.5465 | 0 | 0.00 | 4.5465 | 4.5465 | 4.5465 | 0 |
| 1731430500 | 4.5465 | 0 | 0.00 | 4.5465 | 4.5465 | 4.5465 | 0 |
| 1731344100 | 4.5465 | 0.01 | 0.20 | 4.5465 | 4.5465 | 4.5465 | 5 |
| 1731084900 | 4.5375 | 0 | 0.00 | 4.5375 | 4.5375 | 4.5375 | 0 |
| 1730998500 | 4.5375 | 0 | 0.00 | 4.5375 | 4.5375 | 4.5375 | 0 |
| 1730912100 | 4.5375 | -0.02 | -0.41 | 4.5375 | 4.5375 | 4.5375 | 533 |
| 1730825700 | 4.556 | 0 | 0.01 | 4.556 | 4.556 | 4.556 | 13035 |
| 1730739300 | 4.5555 | -0.18 | -3.70 | 4.6295 | 4.6295 | 4.5505 | 20934 |
| 1730480100 | 4.7305 | 0 | 0.00 | 4.7305 | 4.7305 | 4.7305 | 0 |
| 1730393700 | 4.7305 | 0.15 | 3.18 | 4.7305 | 4.7305 | 4.7305 | 13972 |
| 1730307300 | 4.5845 | -0.01 | -0.32 | 4.6285 | 4.6285 | 4.5845 | 6030 |
| 1730220900 | 4.599 | 0 | 0.00 | 4.599 | 4.599 | 4.599 | 0 |
| 1730134500 | 4.599 | 0.03 | 0.60 | 4.599 | 4.599 | 4.599 | 3008 |
| 1729871700 | 4.5715 | 0 | 0.00 | 4.5715 | 4.5715 | 4.5715 | 0 |
| 1729785300 | 4.5715 | 0 | 0.00 | 4.5715 | 4.5715 | 4.5715 | 0 |
| 1729698900 | 4.5715 | 0 | 0.00 | 4.5715 | 4.5715 | 4.5715 | 0 |
| 1729612500 | 4.5715 | -0.08 | -1.72 | 4.589 | 4.589 | 4.5715 | 104 |
| 1729526100 | 4.6515 | -0.06 | -1.35 | 4.6515 | 4.6515 | 4.6515 | 9 |
| 1729266900 | 4.715 | 0.11 | 2.28 | 4.69 | 4.715 | 4.69 | 12106 |
| 1729152000 | 4.61 | 0 | 0.00 | 4.61 | 4.61 | 4.61 | 0 |
| 1729065600 | 4.61 | 0 | 0.00 | 4.61 | 4.61 | 4.61 | 0 |
| 1728979200 | 4.61 | 0 | 0.00 | 4.61 | 4.61 | 4.61 | 0 |
| 1728892800 | 4.61 | 0 | 0.00 | 4.61 | 4.61 | 4.61 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
