Emu Usd Hedged More Historical Data - EMUU | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
UK
LSE
Emu Usd Hedged (EMUU)
Emu Usd Hedged (EMUU) Historical

EMUU Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 18 2024	10.26	0.06	0.63%	10.256	10.28	10.203	53,314
Jun 17 2024	10.196	0.06	0.55%	10.162	10.20	10.149	7,413
Jun 14 2024	10.14	-0.18	-1.74%	10.158	10.179	10.096	7
Jun 13 2024	10.32	-0.20	-1.89%	10.418	10.57	10.306	7,500
Jun 12 2024	10.519	0.14	1.30%	10.52	10.53	10.508	7,688
Jun 11 2024	10.384	-0.11	-1.09%	10.40	10.426	10.339	99,465
Jun 10 2024	10.498	-0.06	-0.61%	10.466	10.498	10.426	35,708
Jun 07 2024	10.562	-0.03	-0.32%	10.588	10.674	10.364	4,855
Jun 06 2024	10.596	0.06	0.54%	10.578	10.605	10.578	5,801
Jun 05 2024	10.539	0.15	1.41%	10.539	10.539	10.539	0
Jun 04 2024	10.392	-0.11	-1.00%	10.436	10.47	10.372	1,590
Jun 03 2024	10.497	0.06	0.55%	10.554	10.555	10.477	704,452
May 31 2024	10.44	-0.01	-0.09%	10.44	10.44	10.44	0
May 30 2024	10.449	0.04	0.40%	10.362	10.64	10.362	609
May 29 2024	10.407	-0.13	-1.23%	10.588	10.588	10.385	1,422
May 28 2024	10.537	0.00	-0.02%	10.562	10.562	10.51	15,424
May 24 2024	10.539	0.00	0.05%	10.508	10.546	10.432	283
May 23 2024	10.534	0.01	0.10%	10.536	10.543	10.518	2,354
May 22 2024	10.524	-0.03	-0.27%	10.522	10.544	10.511	2,298
May 21 2024	10.553	-0.04	-0.41%	10.542	10.559	10.52	5,753
May 20 2024	10.596	0.03	0.29%	10.598	10.601	10.587	16,034
May 17 2024	10.565	-0.01	-0.10%	10.542	10.574	10.542	25,811
May 16 2024	10.576	-0.04	-0.34%	10.588	10.595	10.571	78,729
May 15 2024	10.612	0.06	0.57%	10.586	10.616	10.579	19,643
May 14 2024	10.552	0.02	0.21%	10.542	10.559	10.499	304,538
May 13 2024	10.53	0.01	0.11%	10.53	10.53	10.53	5,100
May 10 2024	10.518	0.06	0.54%	10.502	10.564	10.502	3,624
May 09 2024	10.461	0.05	0.47%	10.466	10.467	10.456	14,333
May 08 2024	10.412	0.03	0.33%	10.398	10.429	10.381	16,645
May 07 2024	10.378	0.20	2.00%	10.28	10.378	10.277	69,015
May 03 2024	10.175	0.06	0.60%	10.146	10.277	10.133	66,148
May 02 2024	10.114	0.05	0.54%	10.132	10.149	10.101	59,541
May 01 2024	10.06	-0.07	-0.70%	10.06	10.06	10.06	0
Apr 30 2024	10.131	-0.11	-1.07%	10.131	10.131	10.131	0
Apr 29 2024	10.241	-0.01	-0.12%	10.242	10.256	10.239	752,546
Apr 26 2024	10.253	0.14	1.39%	10.194	10.275	10.194	3,057
Apr 25 2024	10.112	-0.09	-0.84%	10.154	10.169	10.039	781
Apr 24 2024	10.198	-0.03	-0.27%	10.264	10.276	10.19	4,671
Apr 23 2024	10.226	0.14	1.42%	10.20	10.228	10.161	7,986
Apr 22 2024	10.083	0.06	0.65%	10.09	10.101	10.041	9,433
Apr 19 2024	10.018	-0.04	-0.42%	10.018	10.018	10.018	9,201
Apr 18 2024	10.06	0.04	0.35%	10.04	10.066	9.9955	9,403
Apr 17 2024	10.025	0.02	0.19%	10.056	10.111	10.01	181,166
Apr 16 2024	10.006	-0.13	-1.28%	9.996	10.06	9.981	1,194
Apr 15 2024	10.136	0.04	0.38%	10.226	10.238	10.12	16,256
Apr 12 2024	10.098	-0.02	-0.19%	10.098	10.098	10.098	0
Apr 11 2024	10.117	-0.05	-0.52%	10.192	10.192	10.066	5,957
Apr 10 2024	10.17	0.01	0.07%	10.128	10.195	10.114	5,634
Apr 09 2024	10.163	-0.09	-0.90%	10.218	10.235	10.146	19,968
Apr 08 2024	10.255	0.07	0.71%	10.178	10.264	10.178	4,626
Apr 05 2024	10.183	-0.12	-1.14%	10.144	10.193	10.144	55,621
Apr 04 2024	10.30	0.02	0.17%	10.298	10.312	10.271	1,002
Apr 03 2024	10.283	0.04	0.38%	10.274	10.288	10.24	8,491
Apr 02 2024	10.244	-0.08	-0.73%	10.274	10.391	10.217	20,876
Mar 28 2024	10.319	0.01	0.13%	10.318	10.324	10.311	3,215
Mar 27 2024	10.306	0.03	0.25%	10.258	10.327	10.258	88,798
Mar 26 2024	10.28	0.05	0.47%	10.278	10.281	10.257	450
Mar 25 2024	10.232	0.02	0.21%	10.232	10.244	10.226	12,303
Mar 22 2024	10.211	-0.01	-0.06%	10.188	10.214	10.181	4,137
Mar 21 2024	10.217	0.10	1.02%	10.212	10.219	10.20	12,519

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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