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 Gold (EBUL)
ETFS EUR Daily Hedged Gold (EBUL) Historical

EBUL ETFS EUR Daily Hedged Gold

10.108

-0.096 (-0.94%)

Feb 28 2025 - Closed

Delayed by 15 minutes

EBUL Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Feb 28 2025	10.08	-0.12	-1.22%	10.08	10.08	10.08	2,050
Feb 27 2025	10.204	-0.15	-1.41%	10.236	10.236	10.184	1,634
Feb 26 2025	10.35	-0.08	-0.81%	10.35	10.35	10.35	500
Feb 25 2025	10.434	0.00	0.04%	10.44	10.456	10.434	2,147
Feb 24 2025	10.43	0.01	0.13%	10.492	10.492	10.43	403
Feb 21 2025	10.416	-0.02	-0.17%	10.416	10.416	10.416	330
Feb 20 2025	10.434	0.06	0.58%	10.504	10.504	10.434	18,031
Feb 19 2025	10.374	0.00	0.00%	10.374	10.374	10.374	0
Feb 18 2025	10.374	0.07	0.68%	10.33	10.374	10.33	129
Feb 17 2025	10.304	0.00	-0.02%	10.302	10.304	10.302	238
Feb 14 2025	10.306	-0.06	-0.62%	10.398	10.398	10.306	803
Feb 13 2025	10.37	0.05	0.48%	10.414	10.414	10.37	4,815
Feb 12 2025	10.32	0.00	0.00%	10.312	10.32	10.288	674
Feb 11 2025	10.32	-0.02	-0.17%	10.372	10.372	10.32	194
Feb 10 2025	10.338	0.11	1.08%	10.338	10.338	10.338	55
Feb 07 2025	10.228	0.04	0.39%	10.218	10.228	10.212	2,623
Feb 06 2025	10.188	-0.07	-0.68%	10.16	10.188	10.16	662
Feb 05 2025	10.258	0.13	1.26%	10.24	10.258	10.22	2,143
Feb 04 2025	10.13	0.12	1.20%	10.042	10.13	10.042	696
Feb 03 2025	10.01	-0.01	-0.08%	10.01	10.01	10.01	991
Jan 31 2025	10.018	0.00	0.00%	10.018	10.018	10.018	0
Jan 30 2025	10.018	0.14	1.46%	9.909	10.018	9.909	202
Jan 29 2025	9.874	0.03	0.26%	9.874	9.874	9.874	101
Jan 28 2025	9.848	0.05	0.52%	9.848	9.848	9.848	403
Jan 27 2025	9.797	-0.07	-0.67%	9.885	9.886	9.797	1,144
Jan 24 2025	9.863	0.06	0.64%	9.863	9.863	9.863	1,655
Jan 23 2025	9.80	-0.05	-0.48%	9.797	9.80	9.797	1,700
Jan 22 2025	9.847	0.04	0.41%	9.86	9.86	9.847	4,180
Jan 21 2025	9.807	0.01	0.07%	9.807	9.807	9.807	364
Jan 20 2025	9.80	0.03	0.31%	9.799	9.80	9.799	128
Jan 17 2025	9.77	-0.01	-0.07%	9.764	9.77	9.764	1,140
Jan 16 2025	9.777	0.14	1.45%	9.747	9.794	9.747	555
Jan 15 2025	9.637	0.09	0.99%	9.637	9.637	9.637	311
Jan 14 2025	9.543	-0.03	-0.32%	9.543	9.543	9.543	3,200
Jan 13 2025	9.574	-0.16	-1.65%	9.636	9.636	9.574	1,526
Jan 10 2025	9.735	0.13	1.36%	9.735	9.735	9.735	1,000
Jan 09 2025	9.604	0.08	0.88%	9.604	9.604	9.604	22
Jan 08 2025	9.52	0.00	-0.02%	9.52	9.52	9.52	100
Jan 07 2025	9.522	0.02	0.17%	9.522	9.522	9.522	1,200
Jan 06 2025	9.506	0.00	0.00%	9.506	9.506	9.506	0
Jan 03 2025	9.506	0.03	0.30%	9.506	9.506	9.506	5,000
Jan 02 2025	9.478	0.11	1.17%	9.519	9.519	9.441	1,163
Dec 30 2024	9.368	0.00	0.00%	9.368	9.368	9.368	0
Dec 27 2024	9.368	0.00	0.00%	9.368	9.368	9.368	0
Dec 23 2024	9.368	0.01	0.14%	9.433	9.433	9.354	1,174
Dec 20 2024	9.355	0.04	0.40%	9.355	9.355	9.355	38
Dec 19 2024	9.318	-0.15	-1.54%	9.384	9.397	9.318	2,935
Dec 18 2024	9.464	0.01	0.12%	9.479	9.479	9.464	2,810
Dec 17 2024	9.453	-0.07	-0.74%	9.465	9.468	9.453	300
Dec 16 2024	9.523	-0.02	-0.22%	9.523	9.523	9.523	1,799
Dec 13 2024	9.544	-0.09	-0.98%	9.583	9.585	9.543	3,182
Dec 12 2024	9.638	-0.17	-1.77%	9.657	9.694	9.638	4,457
Dec 11 2024	9.812	0.22	2.27%	9.71	9.812	9.698	645
Dec 10 2024	9.594	0.02	0.24%	9.594	9.594	9.594	525
Dec 09 2024	9.571	0.10	1.06%	9.503	9.571	9.503	961
Dec 06 2024	9.471	-0.02	-0.16%	9.471	9.471	9.471	130
Dec 05 2024	9.486	0.00	-0.04%	9.49	9.513	9.486	1,756
Dec 04 2024	9.49	-0.01	-0.13%	9.465	9.491	9.465	3,400
Dec 03 2024	9.502	0.00	0.00%	9.502	9.502	9.502	0
Dec 02 2024	9.502	-0.05	-0.50%	9.439	9.502	9.439	705

ETFS EUR Daily Hedged Gold

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