Emu Usd Hedged (EMUU)
LSE
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 |
|---|---|---|---|---|---|---|---|
| 1743183000 | 11.42 | -0.1 | -0.87 | 11.42 | 11.454 | 11.383 | 29887 |
| 1743096600 | 11.52 | -0.06 | -0.48 | 11.508 | 11.57 | 11.477 | 10999 |
| 1743010200 | 11.575 | -0.12 | -0.98 | 11.638 | 11.638 | 11.57 | 21 |
| 1742923800 | 11.69 | 0.1 | 0.90 | 11.618 | 11.738 | 11.609 | 6452 |
| 1742837400 | 11.586 | -0.03 | -0.22 | 11.636 | 11.67 | 11.564 | 4081 |
| 1742578200 | 11.611 | -0.04 | -0.33 | 11.594 | 11.627 | 11.54 | 19132 |
| 1742491800 | 11.65 | -0.12 | -1.05 | 11.778 | 11.781 | 11.594 | 3846 |
| 1742405400 | 11.774 | 0.04 | 0.31 | 11.714 | 11.783 | 11.697 | 13273 |
| 1742319000 | 11.738 | 0.11 | 0.98 | 11.738 | 11.759 | 11.695 | 21877 |
| 1742232600 | 11.624 | 0.08 | 0.71 | 11.538 | 11.644 | 11.524 | 14497 |
| 1741973400 | 11.542 | 0.16 | 1.41 | 11.458 | 11.567 | 11.433 | 26688 |
| 1741887000 | 11.381 | -0.05 | -0.47 | 11.364 | 11.547 | 11.318 | 9396 |
| 1741800600 | 11.435 | 0.12 | 1.04 | 11.404 | 11.57 | 11.361 | 32448 |
| 1741714200 | 11.317 | -0.17 | -1.47 | 11.54 | 11.566 | 11.291 | 2238 |
| 1741627800 | 11.486 | -0.17 | -1.48 | 11.696 | 11.708 | 11.463 | 38314 |
| 1741368600 | 11.659 | -0.14 | -1.14 | 11.68 | 11.838 | 11.583 | 16288 |
| 1741282200 | 11.794 | 0.1 | 0.87 | 11.784 | 11.861 | 11.59 | 462 |
| 1741195800 | 11.692 | 0.26 | 2.28 | 11.704 | 11.773 | 11.644 | 94413 |
| 1741109400 | 11.431 | -0.34 | -2.86 | 11.544 | 11.562 | 11.414 | 127365 |
| 1741023000 | 11.768 | 0.21 | 1.85 | 11.64 | 11.93 | 11.596 | 545832 |
| 1740763800 | 11.554 | -0.03 | -0.29 | 11.5 | 11.574 | 11.484 | 73924 |
| 1740677400 | 11.588 | -0.12 | -1.05 | 11.598 | 11.655 | 11.415 | 134878 |
| 1740591000 | 11.711 | 0.16 | 1.40 | 11.682 | 11.733 | 11.661 | 93868 |
| 1740504600 | 11.549 | -0.02 | -0.13 | 11.616 | 11.617 | 11.524 | 860 |
| 1740418200 | 11.564 | 0 | 0.03 | 11.6 | 11.6 | 11.494 | 60310 |
| 1740159000 | 11.561 | 0.02 | 0.21 | 11.592 | 11.592 | 11.53 | 1947 |
| 1740072600 | 11.537 | -0.02 | -0.15 | 11.588 | 11.596 | 11.52 | 669 |
| 1739986200 | 11.554 | -0.14 | -1.18 | 11.592 | 11.592 | 11.533 | 6561 |
| 1739899800 | 11.692 | 0.03 | 0.21 | 11.668 | 11.714 | 11.633 | 6919 |
| 1739813400 | 11.667 | 0.08 | 0.71 | 11.622 | 11.676 | 11.6 | 9 |
| 1739554200 | 11.585 | -0 | -0.01 | 11.566 | 11.647 | 11.566 | 172124 |
| 1739467800 | 11.586 | 0.18 | 1.59 | 11.558 | 11.593 | 11.558 | 3731 |
| 1739381400 | 11.405 | 0.04 | 0.33 | 11.408 | 11.425 | 11.405 | 20037 |
| 1739295000 | 11.367 | 0.06 | 0.51 | 11.298 | 11.373 | 11.298 | 42808 |
| 1739208600 | 11.309 | 0.08 | 0.69 | 11.274 | 11.317 | 11.264 | 38013 |
| 1738949400 | 11.232 | -0.08 | -0.72 | 11.312 | 11.319 | 11.224 | 14569 |
| 1738863000 | 11.314 | 0.19 | 1.67 | 11.248 | 11.32 | 11.248 | 8178 |
| 1738776600 | 11.128 | 0.02 | 0.20 | 11.09 | 11.128 | 11.068 | 20867 |
| 1738690200 | 11.106 | 0.07 | 0.67 | 11.078 | 11.15 | 10.985 | 2938 |
| 1738603800 | 11.032 | -0.17 | -1.48 | 10.984 | 11.063 | 10.944 | 11103 |
| 1738344600 | 11.198 | 0.02 | 0.21 | 11.22 | 11.274 | 11.158 | 180621 |
| 1738258200 | 11.175 | 0.11 | 1.00 | 11.13 | 11.179 | 11.111 | 46135 |
| 1738171800 | 11.064 | 0.05 | 0.44 | 11.058 | 11.09 | 11.051 | 12174 |
| 1738085400 | 11.016 | 0.04 | 0.37 | 11.026 | 11.07 | 10.975 | 16623 |
| 1737999000 | 10.975 | -0.05 | -0.48 | 10.888 | 11.008 | 10.874 | 18913 |
| 1737739800 | 11.028 | 0 | 0.04 | 11.078 | 11.129 | 10.993 | 42913 |
| 1737653400 | 11.024 | 0.04 | 0.36 | 10.988 | 11.024 | 10.971 | 110608 |
| 1737567000 | 10.985 | 0.06 | 0.52 | 10.986 | 11.002 | 10.967 | 2544 |
| 1737480600 | 10.928 | 0.01 | 0.09 | 10.916 | 10.932 | 10.898 | 7219 |
| 1737394200 | 10.918 | 0.03 | 0.29 | 10.902 | 10.963 | 10.902 | 171 |
| 1737135000 | 10.886 | 0.11 | 1.02 | 10.846 | 10.904 | 10.81 | 4164 |
| 1737048600 | 10.776 | 0.09 | 0.85 | 10.792 | 10.792 | 10.744 | 3494 |
| 1736962200 | 10.685 | 0.14 | 1.33 | 10.682 | 10.692 | 10.674 | 50000 |
| 1736875800 | 10.545 | 0.05 | 0.45 | 10.6 | 10.728 | 10.472 | 1073 |
| 1736789400 | 10.498 | -0.05 | -0.47 | 10.448 | 10.517 | 10.435 | 69424 |
| 1736530200 | 10.548 | -0.08 | -0.78 | 10.626 | 10.751 | 10.419 | 15736 |
| 1736443800 | 10.631 | 0.05 | 0.49 | 10.586 | 10.64 | 10.586 | 4694 |
| 1736357400 | 10.579 | -0.06 | -0.56 | 10.55 | 10.586 | 10.549 | 195511 |
| 1736271000 | 10.639 | 0.04 | 0.42 | 10.606 | 10.67 | 10.585 | 13469 |
| 1736184600 | 10.594 | 0.21 | 2.06 | 10.546 | 10.594 | 10.46 | 6012 |
| 1735925400 | 10.38 | -0.08 | -0.76 | 10.446 | 10.45 | 10.358 | 115722 |
| 1735839000 | 10.46 | 0.04 | 0.41 | 10.44 | 10.461 | 10.237 | 36374 |
| 1735666200 | 10.417 | 0.06 | 0.59 | 10.284 | 10.428 | 10.284 | 8930 |
| 1735579800 | 10.356 | -0.04 | -0.41 | 10.424 | 10.433 | 10.33 | 3373 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
