Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
Italy
BIT
ETFS EUR Daily Hedged Aluminium (EALU)
ETFS EUR Daily Hedged Aluminium (EALU) Historical

EALU ETFS EUR Daily Hedged Aluminium

5.537

0.052 (0.95%)

Jul 26 2024 - Closed

Delayed by 15 minutes

EALU Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 26 2024	5.537	0.05	0.95%	5.521	5.537	5.521	481
Jul 25 2024	5.485	-0.07	-1.26%	5.479	5.485	5.479	37,419
Jul 24 2024	5.555	-0.13	-2.22%	5.575	5.575	5.555	3,210
Jul 23 2024	5.681	0.00	0.00%	5.681	5.681	5.681	0
Jul 22 2024	5.681	0.00	0.00%	5.681	5.681	5.681	0
Jul 19 2024	5.681	-0.12	-2.12%	5.75	5.75	5.681	10,836
Jul 18 2024	5.804	-0.06	-1.01%	5.804	5.804	5.804	600
Jul 17 2024	5.863	0.00	0.00%	5.863	5.863	5.863	0
Jul 16 2024	5.863	-0.07	-1.25%	5.863	5.863	5.863	8,891
Jul 15 2024	5.937	-0.08	-1.35%	5.965	5.965	5.937	973
Jul 12 2024	6.018	0.02	0.27%	6.018	6.018	6.018	1,500
Jul 11 2024	6.002	0.00	-0.02%	6.002	6.002	6.002	2,750
Jul 10 2024	6.003	-0.18	-2.85%	5.994	6.003	5.994	3,072
Jul 09 2024	6.179	0.00	0.00%	6.179	6.179	6.179	0
Jul 08 2024	6.179	-0.06	-0.96%	6.179	6.179	6.179	800
Jul 05 2024	6.239	0.10	1.70%	6.239	6.239	6.239	163
Jul 04 2024	6.135	0.00	0.00%	6.135	6.135	6.135	200
Jul 03 2024	6.135	0.00	0.00%	6.135	6.135	6.135	0
Jul 02 2024	6.135	0.02	0.31%	6.165	6.165	6.135	840
Jul 01 2024	6.116	0.06	0.94%	6.132	6.132	6.116	800
Jun 28 2024	6.059	0.00	0.00%	6.059	6.059	6.059	0
Jun 27 2024	6.059	0.02	0.30%	6.049	6.059	6.049	665
Jun 26 2024	6.041	-0.02	-0.36%	6.042	6.042	6.041	1,250
Jun 25 2024	6.063	0.00	0.00%	6.063	6.063	6.063	0
Jun 24 2024	6.063	0.00	0.03%	6.063	6.063	6.063	450
Jun 21 2024	6.061	0.00	0.02%	6.061	6.061	6.061	8
Jun 20 2024	6.06	0.00	0.00%	6.06	6.06	6.06	0
Jun 19 2024	6.06	-0.29	-4.55%	6.142	6.142	6.06	282
Jun 18 2024	6.349	0.00	0.00%	6.349	6.349	6.349	0
Jun 17 2024	6.349	0.00	0.00%	6.349	6.349	6.349	0
Jun 14 2024	6.349	0.00	0.00%	6.349	6.349	6.349	0
Jun 13 2024	6.349	0.00	0.00%	6.349	6.349	6.349	0
Jun 12 2024	6.349	0.00	0.00%	6.349	6.349	6.349	0
Jun 11 2024	6.349	0.00	0.00%	6.349	6.349	6.349	0
Jun 10 2024	6.349	0.00	0.00%	6.349	6.349	6.349	0
Jun 07 2024	6.349	0.00	0.00%	6.349	6.349	6.349	0
Jun 06 2024	6.349	0.00	0.00%	6.349	6.349	6.349	0
Jun 05 2024	6.349	-0.19	-2.85%	6.349	6.349	6.349	5,609
Jun 04 2024	6.535	0.00	0.00%	6.535	6.535	6.535	0
Jun 03 2024	6.535	-0.10	-1.46%	6.535	6.535	6.535	1,077
May 31 2024	6.632	-0.09	-1.31%	6.632	6.632	6.632	321
May 30 2024	6.72	0.00	0.00%	6.72	6.72	6.72	0
May 29 2024	6.72	-0.06	-0.84%	6.808	6.808	6.72	1,915
May 28 2024	6.777	0.00	0.00%	6.777	6.777	6.777	0
May 27 2024	6.777	0.17	2.59%	6.70	6.777	6.70	250
May 24 2024	6.606	-0.06	-0.89%	6.55	6.612	6.55	4,190
May 23 2024	6.665	0.00	0.00%	6.665	6.665	6.665	0
May 22 2024	6.665	0.17	2.54%	6.665	6.665	6.665	36
May 21 2024	6.50	0.00	0.00%	6.50	6.50	6.50	0
May 20 2024	6.50	0.24	3.85%	6.498	6.50	6.498	260
May 17 2024	6.259	0.00	0.00%	6.259	6.259	6.259	0
May 16 2024	6.259	0.00	0.00%	6.259	6.259	6.259	0
May 15 2024	6.259	0.00	0.00%	6.259	6.259	6.259	0
May 14 2024	6.259	-0.02	-0.29%	6.259	6.259	6.259	500
May 13 2024	6.277	0.00	0.00%	6.277	6.277	6.277	0
May 10 2024	6.277	0.00	0.00%	6.277	6.277	6.277	0
May 09 2024	6.277	0.05	0.74%	6.277	6.277	6.277	30
May 08 2024	6.231	-0.02	-0.38%	6.231	6.231	6.231	250
May 07 2024	6.255	0.00	0.00%	6.255	6.255	6.255	0
May 06 2024	6.255	0.00	0.00%	6.255	6.255	6.255	0
May 03 2024	6.255	0.05	0.89%	6.255	6.255	6.255	150
May 02 2024	6.20	-0.12	-1.84%	6.278	6.278	6.20	1,330
Apr 30 2024	6.316	0.00	0.00%	6.316	6.316	6.316	0
Apr 29 2024	6.316	-0.08	-1.31%	6.316	6.316	6.316	150

ETFS EUR Daily Hedged Al...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions