ETFS EUR Daily Hedged Silver (ESVR)
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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1732726500 | 5.1529999 | 0.01 | 0.29 | 5.1529999 | 5.1529999 | 5.1529999 | 650 |
| 1732640100 | 5.138 | 0.05 | 0.92 | 5.082 | 5.138 | 5.082 | 3174 |
| 1732553700 | 5.091 | -0.15 | -2.94 | 5.188 | 5.199 | 5.091 | 12698 |
| 1732294500 | 5.245 | 0.02 | 0.44 | 5.284 | 5.291 | 5.245 | 1171 |
| 1732208100 | 5.222 | 0.01 | 0.27 | 5.259 | 5.259 | 5.22 | 5351 |
| 1732121700 | 5.208 | -0.04 | -0.69 | 5.208 | 5.208 | 5.208 | 700 |
| 1732035300 | 5.244 | 0.06 | 1.08 | 5.28 | 5.304 | 5.244 | 21282 |
| 1731948900 | 5.188 | 0.04 | 0.72 | 5.162 | 5.188 | 5.162 | 1031 |
| 1731689700 | 5.151 | 0.02 | 0.33 | 5.172 | 5.172 | 5.151 | 3080 |
| 1731603300 | 5.134 | -0.03 | -0.54 | 5.053 | 5.134 | 5.011 | 41525 |
| 1731516900 | 5.162 | -0.03 | -0.52 | 5.207 | 5.25 | 5.162 | 16132 |
| 1731430500 | 5.189 | 0.04 | 0.80 | 5.12 | 5.189 | 5.099 | 2200 |
| 1731344100 | 5.148 | -0.14 | -2.68 | 5.285 | 5.3 | 5.148 | 18375 |
| 1731084900 | 5.29 | -0.07 | -1.23 | 5.3179999 | 5.367 | 5.29 | 3283 |
| 1730998500 | 5.356 | 0.11 | 2.12 | 5.247 | 5.356 | 5.247 | 6714 |
| 1730912100 | 5.245 | -0.27 | -4.83 | 5.425 | 5.456 | 5.216 | 63969 |
| 1730825700 | 5.511 | 0.02 | 0.29 | 5.508 | 5.511 | 5.508 | 3450 |
| 1730739300 | 5.495 | -0.05 | -0.96 | 5.519 | 5.519 | 5.495 | 18513 |
| 1730480100 | 5.548 | 0.03 | 0.58 | 5.542 | 5.5519999 | 5.542 | 1820 |
| 1730393700 | 5.516 | -0.15 | -2.61 | 5.673 | 5.673 | 5.516 | 1049 |
| 1730307300 | 5.664 | -0.14 | -2.34 | 5.799 | 5.799 | 5.641 | 4542 |
| 1730220900 | 5.8 | 0.14 | 2.40 | 5.78 | 5.801 | 5.78 | 1750 |
| 1730134500 | 5.664 | -0.05 | -0.91 | 5.664 | 5.664 | 5.664 | 22 |
| 1729871700 | 5.716 | 0.02 | 0.35 | 5.679 | 5.716 | 5.62 | 7393 |
| 1729785300 | 5.696 | 0.01 | 0.11 | 5.772 | 5.772 | 5.68 | 15772 |
| 1729698900 | 5.69 | -0.16 | -2.65 | 5.868 | 5.87 | 5.69 | 14146 |
| 1729612500 | 5.845 | 0.16 | 2.83 | 5.799 | 5.847 | 5.772 | 53480 |
| 1729526100 | 5.684 | 0.22 | 4.03 | 5.7619999 | 5.78 | 5.684 | 9971 |
| 1729266900 | 5.464 | 0.08 | 1.52 | 5.409 | 5.469 | 5.406 | 13367 |
| 1729180500 | 5.382 | -0.03 | -0.57 | 5.328 | 5.409 | 5.328 | 12759 |
| 1729094100 | 5.413 | 0.09 | 1.60 | 5.378 | 5.413 | 5.375 | 7241 |
| 1729007700 | 5.328 | 0.05 | 0.99 | 5.266 | 5.328 | 5.266 | 2058 |
| 1728921300 | 5.276 | 0.01 | 0.21 | 5.299 | 5.299 | 5.276 | 5065 |
| 1728662100 | 5.265 | 0.11 | 2.23 | 5.2699999 | 5.2699999 | 5.265 | 1200 |
| 1728575700 | 5.15 | 0.02 | 0.39 | 5.176 | 5.1769999 | 5.15 | 3200 |
| 1728489300 | 5.13 | -0.02 | -0.35 | 5.19 | 5.208 | 5.13 | 4200 |
| 1728402900 | 5.148 | -0.22 | -4.04 | 5.2779999 | 5.319 | 5.148 | 1809 |
| 1728316500 | 5.365 | -0.16 | -2.91 | 5.421 | 5.421 | 5.365 | 5500 |
| 1728057300 | 5.526 | 0.2 | 3.68 | 5.4109999 | 5.526 | 5.4109999 | 530 |
| 1727970900 | 5.33 | -0.01 | -0.11 | 5.346 | 5.351 | 5.33 | 10553 |
| 1727884500 | 5.336 | 0 | 0.00 | 5.336 | 5.336 | 5.336 | 0 |
| 1727798100 | 5.336 | 0.06 | 1.08 | 5.312 | 5.336 | 5.312 | 15758 |
| 1727711700 | 5.279 | -0.19 | -3.46 | 5.364 | 5.366 | 5.279 | 5272 |
| 1727452500 | 5.468 | 0.01 | 0.18 | 5.409 | 5.468 | 5.409 | 7100 |
| 1727366100 | 5.458 | 0.06 | 1.02 | 5.494 | 5.5279999 | 5.386 | 121629 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
