ETFS EUR Daily Hedged Brent Crude (BIT:EBRT)
Italy · Delayed Price · Currency is EUR 7.17
-0.26 (-3.53%)
Jul 27, 2026, 4:52 PM CET
BIT:EBRT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 5.10 | 5.10 | 5.10 | 5.17 | 5.17 | 2.03% | 850 |
| Sep 25, 2025 | 5.05 | 5.06 | 5.05 | 5.07 | 5.07 | 0.52% | 23,046 |
| Sep 24, 2025 | 4.97 | 5.03 | 4.97 | 5.04 | 5.04 | 2.75% | 1,477 |
| Sep 22, 2025 | 4.95 | 4.95 | 4.87 | 4.91 | 4.91 | -0.20% | 1,290 |
| Sep 19, 2025 | 4.94 | 4.95 | 4.94 | 4.92 | 4.92 | -1.40% | 2,210 |
| Sep 18, 2025 | 5.00 | 5.00 | 5.00 | 4.99 | 4.99 | -0.82% | 991 |
| Sep 17, 2025 | 5.01 | 5.04 | 5.01 | 5.03 | 5.03 | -0.55% | 236 |
| Sep 16, 2025 | 4.99 | 5.05 | 4.98 | 5.05 | 5.05 | 1.35% | 16,240 |
| Sep 15, 2025 | 4.98 | 4.99 | 4.97 | 4.99 | 4.99 | -0.09% | 591 |
| Sep 12, 2025 | 4.92 | 5.00 | 4.92 | 4.99 | 4.99 | 1.38% | 9,950 |
| Sep 11, 2025 | 4.99 | 4.99 | 4.93 | 4.92 | 4.92 | -1.36% | 8,900 |
| Sep 10, 2025 | 4.98 | 4.98 | 4.98 | 4.99 | 4.99 | 0.48% | 207 |
| Sep 9, 2025 | 4.94 | 4.98 | 4.94 | 4.97 | 4.97 | 1.19% | 524 |
| Sep 8, 2025 | 4.96 | 4.96 | 4.96 | 4.91 | 4.91 | 1.68% | 991 |
| Sep 5, 2025 | 4.94 | 4.94 | 4.85 | 4.83 | 4.83 | -2.71% | 4,685 |
| Sep 4, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -0.67% | 64 |
| Sep 3, 2025 | 5.10 | 5.10 | 5.03 | 5.00 | 5.00 | -1.16% | 1,570 |
| Sep 2, 2025 | 5.10 | 5.12 | 5.04 | 5.05 | 5.05 | 0.60% | 184,913 |
| Sep 1, 2025 | 4.99 | 5.04 | 4.99 | 5.02 | 5.02 | 0.88% | 2,946 |
| Aug 29, 2025 | 5.01 | 5.01 | 5.01 | 4.98 | 4.98 | 0.40% | 2,250 |
| Aug 28, 2025 | 4.98 | 4.98 | 4.96 | 4.96 | 4.96 | 0.40% | 417 |
| Aug 27, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -2.06% | 3,214 |
| Aug 25, 2025 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 1.37% | 401 |
| Aug 22, 2025 | 4.97 | 4.99 | 4.97 | 4.98 | 4.98 | 0.47% | 3,100 |
| Aug 21, 2025 | 4.95 | 4.95 | 4.92 | 4.95 | 4.95 | 1.88% | 1,245 |
| Aug 18, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 0.74% | 100 |
| Aug 13, 2025 | 4.86 | 4.87 | 4.84 | 4.83 | 4.83 | -1.09% | 17,161 |
| Aug 12, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -0.39% | 35 |
| Aug 11, 2025 | 4.83 | 4.93 | 4.83 | 4.90 | 4.90 | 0.04% | 601 |
| Aug 8, 2025 | 4.90 | 4.93 | 4.87 | 4.90 | 4.90 | -0.30% | 2,496 |
| Aug 7, 2025 | 4.97 | 4.97 | 4.97 | 4.91 | 4.91 | -1.90% | 200 |
| Aug 6, 2025 | 5.00 | 5.00 | 5.00 | 5.01 | 5.01 | 0.33% | 1,507 |
| Aug 5, 2025 | 5.04 | 5.04 | 5.04 | 4.99 | 4.99 | -1.34% | 1,000 |
| Aug 4, 2025 | 5.10 | 5.10 | 5.10 | 5.06 | 5.06 | -0.32% | 195 |
| Aug 1, 2025 | 5.22 | 5.24 | 5.22 | 5.07 | 5.07 | -2.56% | 4,401 |
| Jul 31, 2025 | 5.29 | 5.32 | 5.25 | 5.21 | 5.21 | -1.03% | 15,876 |
| Jul 30, 2025 | 5.24 | 5.28 | 5.23 | 5.26 | 5.26 | 2.32% | 8,432 |
| Jul 29, 2025 | 5.13 | 5.16 | 5.13 | 5.14 | 5.14 | 1.56% | 143,600 |
| Jul 28, 2025 | 5.01 | 5.04 | 5.01 | 5.06 | 5.06 | 0.36% | 4,000 |
| Jul 24, 2025 | 5.02 | 5.02 | 5.01 | 5.04 | 5.04 | 1.47% | 32 |
| Jul 22, 2025 | 4.98 | 4.98 | 4.98 | 4.97 | 4.97 | -0.68% | 360 |
| Jul 21, 2025 | 5.01 | 5.01 | 4.99 | 5.00 | 5.00 | -0.44% | 4,267 |
| Jul 18, 2025 | 5.06 | 5.06 | 5.06 | 5.03 | 5.03 | 0.66% | 25 |
| Jul 17, 2025 | 4.97 | 4.97 | 4.97 | 4.99 | 4.99 | 1.30% | 6,000 |
| Jul 16, 2025 | 4.98 | 4.98 | 4.98 | 4.93 | 4.93 | -1.44% | 21 |
| Jul 15, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.17% | 50 |
| Jul 14, 2025 | 5.06 | 5.10 | 4.99 | 4.99 | 4.99 | 0.80% | 58,638 |
| Jul 10, 2025 | 5.04 | 5.04 | 4.97 | 4.95 | 4.95 | -1.82% | 1,889 |
| Jul 9, 2025 | 5.05 | 5.07 | 5.05 | 5.05 | 5.05 | 0.30% | 1,600 |
| Jul 8, 2025 | 4.96 | 5.03 | 4.96 | 5.03 | 5.03 | 1.26% | 3,010 |