Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
ETCEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29 2024 | 21.09 | 0.290 | 1.39% | 20.85 | 21.71 | 20.85 | 2,786.00 |
| Jul 28 2024 | 20.80 | -0.240 | -1.14% | 20.84 | 21.05 | 20.63 | 1,304.00 |
| Jul 27 2024 | 21.04 | -0.100 | -0.47% | 21.11 | 21.40 | 20.80 | 5,346.00 |
| Jul 26 2024 | 21.14 | 0.760 | 3.73% | 20.38 | 21.14 | 20.36 | 2,325.00 |
| Jul 25 2024 | 20.38 | -0.720 | -3.41% | 21.10 | 21.12 | 19.62 | 4,232.00 |
| Jul 24 2024 | 21.10 | -1.10 | -4.95% | 22.16 | 22.16 | 20.84 | 5,686.00 |
| Jul 23 2024 | 22.20 | 0.670 | 3.11% | 21.52 | 23.07 | 21.52 | 20,625.00 |
| Jul 22 2024 | 21.53 | -0.610 | -2.76% | 22.13 | 22.28 | 21.22 | 2,867.00 |
| Jul 21 2024 | 22.14 | 0.190 | 0.87% | 21.97 | 22.28 | 20.95 | 4,328.00 |
| Jul 20 2024 | 21.95 | 0.240 | 1.11% | 21.67 | 22.24 | 21.53 | 2,805.00 |
| Jul 19 2024 | 21.71 | 0.550 | 2.60% | 21.11 | 21.77 | 20.75 | 3,545.00 |
| Jul 18 2024 | 21.16 | 0.120 | 0.57% | 21.05 | 21.49 | 20.63 | 3,467.00 |
| Jul 17 2024 | 21.04 | -0.560 | -2.59% | 21.69 | 21.92 | 20.95 | 2,948.00 |
| Jul 16 2024 | 21.60 | -0.350 | -1.59% | 22.02 | 22.02 | 20.87 | 4,316.00 |
| Jul 15 2024 | 21.95 | 1.22 | 5.89% | 20.74 | 22.00 | 20.69 | 2,978.00 |
| Jul 14 2024 | 20.73 | 0.150 | 0.73% | 20.62 | 20.87 | 20.35 | 2,159.00 |
| Jul 13 2024 | 20.58 | 0.900 | 4.57% | 19.71 | 20.64 | 19.67 | 3,483.00 |
| Jul 12 2024 | 19.68 | 0.710 | 3.74% | 19.09 | 19.96 | 18.88 | 1,948.00 |
| Jul 11 2024 | 18.97 | -0.470 | -2.42% | 19.33 | 19.92 | 18.96 | 3,818.00 |
| Jul 10 2024 | 19.44 | 0.380 | 1.99% | 18.96 | 19.57 | 18.93 | 1,773.00 |
| Jul 09 2024 | 19.06 | 0.260 | 1.38% | 18.78 | 19.40 | 18.70 | 1,929.00 |
| Jul 08 2024 | 18.80 | 0.550 | 3.01% | 18.14 | 19.45 | 17.55 | 4,163.00 |
| Jul 07 2024 | 18.25 | -1.29 | -6.60% | 19.52 | 19.58 | 18.19 | 6,307.00 |
| Jul 06 2024 | 19.54 | 0.850 | 4.55% | 18.69 | 19.62 | 18.53 | 4,540.00 |
| Jul 05 2024 | 18.69 | -0.690 | -3.56% | 19.11 | 19.14 | 16.82 | 8,308.00 |
| Jul 04 2024 | 19.38 | -1.55 | -7.41% | 20.90 | 20.96 | 19.20 | 5,107.00 |
| Jul 03 2024 | 20.93 | -0.700 | -3.24% | 21.66 | 21.68 | 20.67 | 1,878.00 |
| Jul 02 2024 | 21.63 | 0.040 | 0.19% | 21.55 | 21.82 | 21.36 | 840.00 |
| Jul 01 2024 | 21.59 | -0.430 | -1.95% | 22.01 | 22.34 | 21.56 | 1,931.00 |
| Jun 30 2024 | 22.02 | 0.430 | 1.99% | 21.57 | 22.20 | 21.29 | 1,095.00 |
| Jun 29 2024 | 21.59 | -0.220 | -1.01% | 21.80 | 22.14 | 21.56 | 700.00 |
| Jun 28 2024 | 21.81 | -0.630 | -2.81% | 22.43 | 22.79 | 21.80 | 1,629.00 |
| Jun 27 2024 | 22.44 | 0.320 | 1.45% | 22.06 | 22.73 | 21.65 | 1,316.00 |
| Jun 26 2024 | 22.12 | 0.150 | 0.68% | 21.92 | 22.39 | 21.78 | 1,186.00 |
| Jun 25 2024 | 21.97 | 0.600 | 2.81% | 21.37 | 22.15 | 21.33 | 1,609.00 |
| Jun 24 2024 | 21.37 | 0.250 | 1.18% | 21.19 | 21.48 | 20.20 | 5,762.00 |
| Jun 23 2024 | 21.12 | -0.690 | -3.16% | 21.82 | 21.98 | 21.10 | 2,483.00 |
| Jun 22 2024 | 21.81 | -0.230 | -1.04% | 22.01 | 22.10 | 21.79 | 788.00 |
| Jun 21 2024 | 22.04 | -0.420 | -1.87% | 22.31 | 22.50 | 21.66 | 3,140.00 |
| Jun 20 2024 | 22.46 | 0.190 | 0.85% | 22.29 | 23.09 | 22.19 | 1,746.00 |
| Jun 19 2024 | 22.27 | 0.780 | 3.63% | 21.44 | 22.51 | 21.33 | 1,806.00 |
| Jun 18 2024 | 21.49 | -0.920 | -4.11% | 22.43 | 22.44 | 19.85 | 4,889.00 |
| Jun 17 2024 | 22.41 | -1.42 | -5.96% | 23.75 | 23.77 | 21.89 | 3,523.00 |
| Jun 16 2024 | 23.83 | -0.090 | -0.38% | 23.90 | 23.93 | 23.65 | 483.00 |
| Jun 15 2024 | 23.92 | 0.360 | 1.53% | 23.53 | 23.97 | 23.36 | 1,630.00 |
| Jun 14 2024 | 23.56 | -0.010 | -0.04% | 23.60 | 23.99 | 22.57 | 4,473.00 |
| Jun 13 2024 | 23.57 | -0.570 | -2.36% | 24.11 | 24.16 | 23.37 | 1,548.00 |
| Jun 12 2024 | 24.14 | 0.210 | 0.88% | 23.99 | 24.75 | 23.63 | 4,601.00 |
| Jun 11 2024 | 23.93 | -0.800 | -3.23% | 24.64 | 24.67 | 23.48 | 10,382.00 |
| Jun 10 2024 | 24.73 | -0.320 | -1.28% | 25.02 | 25.21 | 24.50 | 2,259.00 |
| Jun 09 2024 | 25.05 | 0.150 | 0.60% | 24.87 | 25.10 | 24.81 | 3,477.00 |
| Jun 08 2024 | 24.90 | -0.240 | -0.95% | 25.08 | 25.29 | 24.50 | 3,750.00 |
| Jun 07 2024 | 25.14 | -1.57 | -5.88% | 26.65 | 27.11 | 23.53 | 9,878.00 |
| Jun 06 2024 | 26.71 | -0.690 | -2.52% | 27.38 | 27.38 | 26.43 | 1,376.00 |
| Jun 05 2024 | 27.40 | 0.100 | 0.37% | 27.29 | 27.57 | 26.89 | 1,982.00 |
| Jun 04 2024 | 27.30 | 1.11 | 4.24% | 26.25 | 27.50 | 25.87 | 5,138.00 |
| Jun 03 2024 | 26.19 | -0.500 | -1.87% | 26.64 | 27.10 | 26.19 | 2,808.00 |
| Jun 02 2024 | 26.69 | -0.510 | -1.88% | 27.24 | 27.43 | 26.37 | 3,067.00 |
| Jun 01 2024 | 27.20 | -0.170 | -0.62% | 27.27 | 27.45 | 27.13 | 1,289.00 |
| May 31 2024 | 27.37 | -0.190 | -0.69% | 27.52 | 28.12 | 26.86 | 3,939.00 |
| May 30 2024 | 27.56 | -0.670 | -2.37% | 28.25 | 28.39 | 27.04 | 2,439.00 |
| May 29 2024 | 28.23 | -0.720 | -2.49% | 28.88 | 28.98 | 27.88 | 3,800.00 |
| May 28 2024 | 28.95 | -0.450 | -1.53% | 29.30 | 29.30 | 28.17 | 4,515.00 |
| May 27 2024 | 29.40 | 0.150 | 0.51% | 29.34 | 30.15 | 29.17 | 2,762.00 |
| May 26 2024 | 29.25 | 0.050 | 0.17% | 29.17 | 30.19 | 29.03 | 3,205.00 |
| May 25 2024 | 29.20 | 0.030 | 0.10% | 29.26 | 29.80 | 28.87 | 3,432.00 |
| May 24 2024 | 29.17 | -0.790 | -2.64% | 29.91 | 31.37 | 28.60 | 5,121.00 |
| May 23 2024 | 29.96 | 1.92 | 6.85% | 28.11 | 31.57 | 28.04 | 29,680.00 |
| May 22 2024 | 28.04 | -1.10 | -3.77% | 29.08 | 29.30 | 27.02 | 11,356.00 |
| May 21 2024 | 29.14 | -0.480 | -1.62% | 29.62 | 30.19 | 28.34 | 24,926.00 |
| May 20 2024 | 29.62 | 4.22 | 16.61% | 25.39 | 30.30 | 25.33 | 19,814.00 |
| May 19 2024 | 25.40 | -0.900 | -3.42% | 26.21 | 26.58 | 25.17 | 3,440.00 |
| May 18 2024 | 26.30 | 0.220 | 0.84% | 26.04 | 26.81 | 25.97 | 4,895.00 |
| May 17 2024 | 26.08 | 1.01 | 4.03% | 25.02 | 26.46 | 24.82 | 4,948.00 |
| May 16 2024 | 25.07 | 0.260 | 1.05% | 24.85 | 25.26 | 24.49 | 8,164.00 |
| May 15 2024 | 24.81 | 1.39 | 5.94% | 23.46 | 24.89 | 23.46 | 3,396.00 |
| May 14 2024 | 23.42 | -0.920 | -3.78% | 24.34 | 24.42 | 23.36 | 3,065.00 |
| May 13 2024 | 24.34 | -0.500 | -2.01% | 24.80 | 24.88 | 23.49 | 8,404.00 |
| May 12 2024 | 24.84 | 0.270 | 1.10% | 24.64 | 24.95 | 24.54 | 1,282.00 |
| May 11 2024 | 24.57 | 0.010 | 0.04% | 24.51 | 25.00 | 24.36 | 1,072.00 |
| May 10 2024 | 24.56 | -1.09 | -4.25% | 25.56 | 25.79 | 24.34 | 3,860.00 |
| May 09 2024 | 25.65 | 0.320 | 1.26% | 25.33 | 25.77 | 24.95 | 5,355.00 |
| May 08 2024 | 25.33 | 0.120 | 0.48% | 25.20 | 27.30 | 24.75 | 15,221.00 |
| May 07 2024 | 25.21 | 0.080 | 0.32% | 25.09 | 25.92 | 24.90 | 6,494.00 |
| May 06 2024 | 25.13 | -0.580 | -2.26% | 25.75 | 26.89 | 25.09 | 9,250.00 |
| May 05 2024 | 25.71 | 0.660 | 2.63% | 25.05 | 25.86 | 24.60 | 3,788.00 |
| May 04 2024 | 25.05 | 0.030 | 0.12% | 25.05 | 25.55 | 24.90 | 2,935.00 |
| May 03 2024 | 25.02 | 1.09 | 4.55% | 24.00 | 25.43 | 23.77 | 4,545.00 |
| May 02 2024 | 23.93 | 0.090 | 0.38% | 23.85 | 24.22 | 23.18 | 6,315.00 |
| May 01 2024 | 23.84 | -0.050 | -0.21% | 23.77 | 23.91 | 22.61 | 6,474.00 |
