ETFS Long EUR Short USD (LEUR.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
As of 03:59PM BST. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| 22 Apr 2024 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | - |
| 19 Apr 2024 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | - |
| 18 Apr 2024 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | - |
| 17 Apr 2024 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | - |
| 16 Apr 2024 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | - |
| 15 Apr 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - |
| 12 Apr 2024 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | - |
| 11 Apr 2024 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | - |
| 10 Apr 2024 | 31.10 | 31.10 | 31.10 | 31.09 | 31.09 | 406 |
| 09 Apr 2024 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | - |
| 08 Apr 2024 | 31.42 | 31.42 | 31.42 | 31.41 | 31.41 | 380 |
| 05 Apr 2024 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | - |
| 04 Apr 2024 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | - |
| 03 Apr 2024 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | - |
| 02 Apr 2024 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | - |
| 28 Mar 2024 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | - |
| 27 Mar 2024 | 31.27 | 31.27 | 31.27 | 31.27 | 31.27 | - |
| 26 Mar 2024 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | - |
| 25 Mar 2024 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | - |
| 22 Mar 2024 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | - |
| 21 Mar 2024 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | - |
| 20 Mar 2024 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | - |
| 19 Mar 2024 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | - |
| 18 Mar 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - |
| 15 Mar 2024 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | - |
| 14 Mar 2024 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | - |
| 13 Mar 2024 | 31.61 | 31.61 | 31.61 | 31.60 | 31.60 | 32 |
| 12 Mar 2024 | 31.51 | 31.51 | 31.51 | 31.51 | 31.51 | - |
| 11 Mar 2024 | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | - |
| 08 Mar 2024 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | - |
| 07 Mar 2024 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | - |
| 06 Mar 2024 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | - |
| 05 Mar 2024 | 31.24 | 31.24 | 31.24 | 31.35 | 31.35 | 4 |
| 04 Mar 2024 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | - |
| 01 Mar 2024 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | - |
| 29 Feb 2024 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | - |
| 28 Feb 2024 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | - |
| 27 Feb 2024 | 31.01 | 31.01 | 31.01 | 31.29 | 31.29 | 10 |
| 26 Feb 2024 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | - |
| 23 Feb 2024 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | - |
| 22 Feb 2024 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | - |
| 21 Feb 2024 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | - |
| 20 Feb 2024 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | - |
| 19 Feb 2024 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | - |
| 16 Feb 2024 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | - |
| 15 Feb 2024 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | - |
| 14 Feb 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | - |
| 13 Feb 2024 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | - |
| 12 Feb 2024 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | - |
| 09 Feb 2024 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | - |
| 08 Feb 2024 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | - |
| 07 Feb 2024 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | - |
| 06 Feb 2024 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | 6 |
| 05 Feb 2024 | 30.89 | 30.89 | 30.85 | 30.87 | 30.87 | 792 |
| 02 Feb 2024 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | - |
| 01 Feb 2024 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | - |
| 31 Jan 2024 | 31.30 | 31.30 | 31.30 | 31.21 | 31.21 | 19 |
| 30 Jan 2024 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | - |
| 29 Jan 2024 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | - |
| 26 Jan 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | 10 |
| 25 Jan 2024 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | - |
| 24 Jan 2024 | 31.35 | 31.35 | 31.35 | 31.34 | 31.34 | 64 |
| 23 Jan 2024 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | - |
| 22 Jan 2024 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | - |
| 19 Jan 2024 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | - |
| 18 Jan 2024 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | - |
| 17 Jan 2024 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | - |
| 16 Jan 2024 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | - |
| 15 Jan 2024 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | - |
| 12 Jan 2024 | 31.51 | 31.51 | 31.51 | 31.51 | 31.51 | - |
| 11 Jan 2024 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | - |
| 10 Jan 2024 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | - |
| 09 Jan 2024 | 31.43 | 31.43 | 31.43 | 31.37 | 31.37 | 2 |
| 08 Jan 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - |
| 05 Jan 2024 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | - |
| 04 Jan 2024 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | - |
| 03 Jan 2024 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | - |
| 02 Jan 2024 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | - |
| 29 Dec 2023 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | - |
| 28 Dec 2023 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | - |
| 27 Dec 2023 | 31.72 | 31.74 | 31.69 | 31.89 | 31.89 | 5,172 |
| 22 Dec 2023 | 31.57 | 31.57 | 31.57 | 31.63 | 31.63 | 11 |
| 21 Dec 2023 | 31.51 | 31.51 | 31.51 | 31.51 | 31.51 | - |
| 20 Dec 2023 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | - |
| 19 Dec 2023 | 31.34 | 31.35 | 31.34 | 31.47 | 31.47 | 400 |
| 18 Dec 2023 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | - |
| 15 Dec 2023 | 31.40 | 31.41 | 31.29 | 31.27 | 31.27 | 800 |
| 14 Dec 2023 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - |
| 13 Dec 2023 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | - |
| 12 Dec 2023 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | - |
| 11 Dec 2023 | 30.80 | 30.80 | 30.80 | 30.78 | 30.78 | 175 |
| 08 Dec 2023 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - |
| 07 Dec 2023 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | - |
| 06 Dec 2023 | 30.93 | 30.93 | 30.93 | 30.88 | 30.88 | 1 |
| 05 Dec 2023 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | - |
| 04 Dec 2023 | 31.05 | 31.05 | 31.05 | 30.98 | 30.98 | 10 |
| 01 Dec 2023 | 31.03 | 31.03 | 31.03 | 31.10 | 31.10 | 87 |
| 30 Nov 2023 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | - |
| 29 Nov 2023 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.