Xtr Gold� H Etc (XGLS)
LSE
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 |
|---|---|---|---|---|---|---|---|
| 1721752200 | 1244.25 | 10 | 0.81 | 1245.5 | 1245.5 | 1244.25 | 3 |
| 1721665800 | 1234.25 | -9.5 | -0.76 | 1241 | 1241 | 1234.25 | 10423 |
| 1721406600 | 1243.75 | -31.75 | -2.49 | 1244 | 1244 | 1243.75 | 97 |
| 1721320200 | 1275.5 | -0.25 | -0.02 | 1275.5 | 1275.5 | 1275.5 | 0 |
| 1721233800 | 1275.75 | 2.75 | 0.22 | 1281.5 | 1281.5 | 1275.75 | 550 |
| 1721147400 | 1273 | 12.25 | 0.97 | 1261.5 | 1273 | 1261.5 | 820 |
| 1721061000 | 1260.75 | 13 | 1.04 | 1242.5 | 1260.75 | 1242.5 | 1364 |
| 1720801800 | 1247.75 | -4.75 | -0.38 | 1247.75 | 1247.75 | 1247.75 | 0 |
| 1720715400 | 1252.5 | 20.75 | 1.68 | 1252.5 | 1252.5 | 1252.5 | 0 |
| 1720629000 | 1231.75 | 14 | 1.15 | 1231.75 | 1231.75 | 1231.75 | 0 |
| 1720542600 | 1217.75 | -8.75 | -0.71 | 1221 | 1221 | 1217.75 | 8185 |
| 1720456200 | 1226.5 | -8 | -0.65 | 1226.5 | 1226.5 | 1226.5 | 0 |
| 1720197000 | 1234.5 | 13.25 | 1.08 | 1224.5 | 1234.5 | 1224.5 | 1054 |
| 1720110600 | 1221.25 | -2 | -0.16 | 1221.25 | 1221.25 | 1221.25 | 0 |
| 1720024200 | 1223.25 | 18 | 1.49 | 1216 | 1223.5 | 1216 | 6237 |
| 1719937800 | 1205.25 | 0.5 | 0.04 | 1205.25 | 1205.25 | 1205.25 | 0 |
| 1719851400 | 1204.75 | -0.75 | -0.06 | 1205.5 | 1216 | 1204.75 | 9 |
| 1719592200 | 1205.5 | 0.75 | 0.06 | 1214 | 1214 | 1205.5 | 51 |
| 1719505800 | 1204.75 | 13.25 | 1.11 | 1181.5 | 1204.75 | 1181.5 | 1876 |
| 1719419400 | 1191.5 | -10.5 | -0.87 | 1190 | 1191.5 | 1190 | 1308 |
| 1719333000 | 1202 | -5 | -0.41 | 1202 | 1202 | 1202 | 0 |
| 1719246600 | 1207 | 2 | 0.17 | 1194.5 | 1207 | 1194.5 | 6 |
| 1718987400 | 1205 | -13 | -1.07 | 1216 | 1216 | 1205 | 820 |
| 1718901000 | 1218 | 13 | 1.08 | 1209.5 | 1218 | 1209.5 | 1 |
| 1718814600 | 1205 | 1 | 0.08 | 1205 | 1205 | 1205 | 0 |
| 1718728200 | 1204 | 2.75 | 0.23 | 1204 | 1204 | 1204 | 0 |
| 1718641800 | 1201.25 | -4.25 | -0.35 | 1201.25 | 1201.25 | 1201.25 | 0 |
| 1718382600 | 1205.5 | 9.5 | 0.79 | 1196.5 | 1205.5 | 1196.5 | 348 |
| 1718296200 | 1196 | -11 | -0.91 | 1194.5 | 1196 | 1194 | 18 |
| 1718209800 | 1207 | 9 | 0.75 | 1200 | 1207 | 1200 | 1 |
| 1718123400 | 1198 | 4.25 | 0.36 | 1198 | 1198 | 1198 | 0 |
| 1718037000 | 1193.75 | -2.25 | -0.19 | 1188.5 | 1195.5 | 1187.5 | 1712 |
| 1717777800 | 1196 | -34.5 | -2.80 | 1197 | 1197 | 1196 | 820 |
| 1717691400 | 1230.5 | 12 | 0.98 | 1223.5 | 1230.5 | 1223 | 88 |
| 1717605000 | 1218.5 | 13.25 | 1.10 | 1213 | 1218.5 | 1213 | 820 |
| 1717518600 | 1205.25 | -8.75 | -0.72 | 1203.5 | 1205.25 | 1203.5 | 4475 |
| 1717432200 | 1214 | 6.25 | 0.52 | 1208.5 | 1214 | 1208.5 | 8 |
| 1717173000 | 1207.75 | -6.5 | -0.54 | 1214 | 1221 | 1207.75 | 3141 |
| 1717086600 | 1214.25 | 2 | 0.16 | 1210 | 1214.25 | 1210 | 1783 |
| 1717000200 | 1212.25 | -10.25 | -0.84 | 1212 | 1212.25 | 1212 | 1253 |
| 1716913800 | 1222.5 | 12.5 | 1.03 | 1195 | 1222.5 | 1195 | 118 |
| 1716568200 | 1210 | -3.5 | -0.29 | 1214 | 1214 | 1210 | 1748 |
| 1716481800 | 1213.5 | -25.5 | -2.06 | 1208 | 1225 | 1208 | 857 |
| 1716395400 | 1239 | -20 | -1.59 | 1252.5 | 1252.5 | 1239 | 937 |
| 1716309000 | 1259 | 2 | 0.16 | 1256.5 | 1259 | 1256.5 | 2699 |
| 1716222600 | 1257 | 9.25 | 0.74 | 1257 | 1257 | 1257 | 0 |
| 1715963400 | 1247.75 | 14 | 1.13 | 1247.75 | 1247.75 | 1247.75 | 0 |
| 1715877000 | 1233.75 | -2.5 | -0.20 | 1233.75 | 1233.75 | 1233.75 | 0 |
| 1715790600 | 1236.25 | 17.25 | 1.42 | 1224.5 | 1236.25 | 1224.5 | 14956 |
| 1715704200 | 1219 | 9.25 | 0.76 | 1217 | 1219 | 1215 | 825 |
| 1715617800 | 1209.75 | -15.5 | -1.27 | 1217 | 1217 | 1209.75 | 1233 |
| 1715358600 | 1225.25 | 15.5 | 1.28 | 1225.25 | 1225.25 | 1225.25 | 0 |
| 1715272200 | 1209.75 | 8 | 0.67 | 1199.5 | 1209.75 | 1199.5 | 26743 |
| 1715185800 | 1201.75 | 1.5 | 0.12 | 1197.5 | 1202 | 1197.5 | 4149 |
| 1715099400 | 1200.25 | 11.75 | 0.99 | 1200 | 1200.25 | 1199.5 | 6089 |
| 1714753800 | 1188.5 | -6.25 | -0.52 | 1191.5 | 1191.5 | 1181.5 | 898 |
| 1714667400 | 1194.75 | -2.75 | -0.23 | 1198 | 1198 | 1187 | 4921 |
| 1714581000 | 1197.5 | 5 | 0.42 | 1202 | 1202 | 1187 | 4982 |
| 1714494600 | 1192.5 | -20.25 | -1.67 | 1202.5 | 1202.5 | 1192.5 | 3335 |
| 1714408200 | 1212.75 | 2.25 | 0.19 | 1215.5 | 1215.5 | 1212.75 | 4200 |
| 1714149000 | 1210.5 | 0.5 | 0.04 | 1210.5 | 1210.5 | 1210.5 | 130659 |
| 1714062600 | 1210 | 0.5 | 0.04 | 1208 | 1214.5 | 1208 | 4780 |
| 1713976200 | 1209.5 | 4.5 | 0.37 | 1209.5 | 1209.5 | 1209 | 3419 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
