ETFS EUR Daily Hedged Silver (ESVR)
BIT
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
|---|---|---|---|---|---|---|---|
| 1740675300 | 5.3 | -0.03 | -0.60 | 5.341 | 5.363 | 5.272 | 225504 |
| 1740588900 | 5.332 | 0.05 | 0.91 | 5.332 | 5.332 | 5.332 | 1224 |
| 1740502500 | 5.284 | -0.15 | -2.72 | 5.408 | 5.408 | 5.28 | 4859 |
| 1740416100 | 5.432 | -0.06 | -1.06 | 5.494 | 5.494 | 5.432 | 22279 |
| 1740156900 | 5.49 | -0.07 | -1.33 | 5.546 | 5.562 | 5.483 | 16034 |
| 1740070500 | 5.564 | 0.07 | 1.24 | 5.58 | 5.617 | 5.564 | 32392 |
| 1739984100 | 5.496 | 0.01 | 0.11 | 5.554 | 5.585 | 5.495 | 45474 |
| 1739897700 | 5.49 | 0.05 | 0.84 | 5.49 | 5.49 | 5.49 | 600 |
| 1739811300 | 5.444 | -0.07 | -1.22 | 5.463 | 5.485 | 5.444 | 15382 |
| 1739552100 | 5.511 | 0.07 | 1.21 | 5.627 | 5.647 | 5.511 | 2500 |
| 1739465700 | 5.445 | 0.03 | 0.50 | 5.456 | 5.465 | 5.445 | 5409 |
| 1739379300 | 5.418 | 0.04 | 0.73 | 5.38 | 5.418 | 5.38 | 8006 |
| 1739292900 | 5.3789999 | -0.06 | -1.10 | 5.361 | 5.3789999 | 5.339 | 7030 |
| 1739206500 | 5.439 | -0 | -0.02 | 5.429 | 5.45 | 5.416 | 9453 |
| 1738947300 | 5.44 | 0.1 | 1.83 | 5.4509999 | 5.5119999 | 5.44 | 3346 |
| 1738860900 | 5.342 | -0.14 | -2.46 | 5.397 | 5.423 | 5.342 | 31521 |
| 1738774500 | 5.477 | 0.03 | 0.55 | 5.499 | 5.511 | 5.453 | 14655 |
| 1738688100 | 5.447 | 0.07 | 1.25 | 5.43 | 5.506 | 5.415 | 33552 |
| 1738601700 | 5.38 | -0.06 | -1.14 | 5.307 | 5.38 | 5.296 | 13599 |
| 1738342500 | 5.442 | 0.12 | 2.20 | 5.43 | 5.442 | 5.43 | 1850 |
| 1738256100 | 5.325 | 0.06 | 1.22 | 5.3099999 | 5.325 | 5.3099999 | 788 |
| 1738169700 | 5.261 | 0.13 | 2.57 | 5.136 | 5.2699999 | 5.136 | 7662 |
| 1738083300 | 5.1289999 | -0 | -0.02 | 5.047 | 5.1289999 | 5.045 | 9297 |
| 1737996900 | 5.13 | -0.07 | -1.38 | 5.082 | 5.13 | 5.082 | 11324 |
| 1737737700 | 5.202 | 0.12 | 2.32 | 5.206 | 5.208 | 5.202 | 12418 |
| 1737651300 | 5.084 | -0.14 | -2.61 | 5.16 | 5.172 | 5.084 | 1144 |
| 1737564900 | 5.22 | 0 | 0.00 | 5.22 | 5.22 | 5.22 | 0 |
| 1737478500 | 5.22 | 0.06 | 1.16 | 5.178 | 5.22 | 5.176 | 11610 |
| 1737392100 | 5.16 | -0 | -0.02 | 5.183 | 5.183 | 5.16 | 16777 |
| 1737132900 | 5.1609999 | -0.13 | -2.44 | 5.222 | 5.247 | 5.1609999 | 169090 |
| 1737046500 | 5.29 | 0.22 | 4.38 | 5.28 | 5.29 | 5.28 | 14527 |
| 1736960100 | 5.0679999 | 0 | 0.00 | 5.0679999 | 5.0679999 | 5.0679999 | 0 |
| 1736873700 | 5.0679999 | 0.02 | 0.36 | 5.006 | 5.0679999 | 5.006 | 206 |
| 1736787300 | 5.05 | -0.15 | -2.85 | 5.2009999 | 5.2009999 | 5.05 | 5950 |
| 1736528100 | 5.198 | 0.06 | 1.23 | 5.184 | 5.229 | 5.182 | 31100 |
| 1736441700 | 5.135 | 0.01 | 0.29 | 5.11 | 5.141 | 5.11 | 3854 |
| 1736355300 | 5.12 | -0.03 | -0.60 | 5.103 | 5.127 | 5.099 | 5942 |
| 1736268900 | 5.151 | 0.07 | 1.40 | 5.113 | 5.151 | 5.113 | 25700 |
| 1736182500 | 5.08 | 0.04 | 0.81 | 5.034 | 5.08 | 5.034 | 3114 |
| 1735923300 | 5.039 | 0.08 | 1.66 | 5.013 | 5.039 | 5.013 | 2000 |
| 1735836900 | 4.9565 | -0.07 | -1.40 | 4.9565 | 4.9565 | 4.9565 | 100 |
| 1735577700 | 5.027 | 0 | 0.00 | 5.027 | 5.027 | 5.027 | 0 |
| 1735318500 | 5.027 | 0 | 0.00 | 5.024 | 5.027 | 5.007 | 4091 |
| 1734972900 | 5.027 | 0.03 | 0.69 | 5.017 | 5.027 | 5.017 | 5458 |
| 1734713700 | 4.9925 | 0.13 | 2.73 | 4.9015 | 4.9925 | 4.8715 | 19497 |
| 1734627300 | 4.86 | -0.27 | -5.26 | 4.9894999 | 4.9894999 | 4.849 | 9218 |
| 1734540900 | 5.13 | 0.01 | 0.21 | 5.13 | 5.13 | 5.13 | 1000 |
| 1734454500 | 5.119 | -0.04 | -0.76 | 5.12 | 5.12 | 5.085 | 16359 |
| 1734368100 | 5.158 | 0.01 | 0.10 | 5.163 | 5.178 | 5.158 | 2410 |
| 1734108900 | 5.1529999 | -0.11 | -2.03 | 5.213 | 5.213 | 5.1529999 | 2288 |
| 1734022500 | 5.26 | -0.23 | -4.15 | 5.522 | 5.522 | 5.257 | 9150 |
| 1733936100 | 5.488 | 0.07 | 1.33 | 5.405 | 5.488 | 5.405 | 2296 |
| 1733849700 | 5.416 | -0.04 | -0.79 | 5.437 | 5.44 | 5.416 | 3402 |
| 1733763300 | 5.459 | 0.2 | 3.72 | 5.28 | 5.459 | 5.28 | 5967 |
| 1733504100 | 5.263 | -0.02 | -0.42 | 5.28 | 5.28 | 5.263 | 503 |
| 1733417700 | 5.285 | -0.02 | -0.41 | 5.282 | 5.285 | 5.271 | 2510 |
| 1733331300 | 5.307 | 0.09 | 1.71 | 5.2009999 | 5.317 | 5.2009999 | 2000 |
| 1733244900 | 5.218 | 0.12 | 2.43 | 5.223 | 5.228 | 5.21 | 2900 |
| 1733158500 | 5.094 | -0.06 | -1.09 | 5.1 | 5.1 | 5.094 | 2460 |
| 1732899300 | 5.15 | -0 | -0.06 | 5.179 | 5.195 | 5.15 | 2262 |
| 1732812900 | 5.1529999 | 0 | 0.00 | 5.1529999 | 5.1529999 | 5.1529999 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
