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 23 2024 | 22.07 | 0.670 | 3.11% | 21.63 | 23.01 | 21.60 | 1,611.00 |
| Jul 22 2024 | 21.41 | -0.740 | -3.35% | 22.00 | 22.00 | 21.33 | 1,526.00 |
| Jul 21 2024 | 22.15 | 0.160 | 0.73% | 22.01 | 22.30 | 21.07 | 716.00 |
| Jul 20 2024 | 21.99 | 0.310 | 1.43% | 21.73 | 22.20 | 21.55 | 430.00 |
| Jul 19 2024 | 21.68 | 0.560 | 2.65% | 20.90 | 21.72 | 20.71 | 13,639.00 |
| Jul 18 2024 | 21.12 | 0.040 | 0.19% | 21.09 | 21.40 | 20.66 | 464.00 |
| Jul 17 2024 | 21.08 | -0.520 | -2.40% | 21.76 | 21.83 | 20.96 | 1,226.00 |
| Jul 16 2024 | 21.60 | -0.360 | -1.65% | 21.82 | 21.94 | 20.92 | 460.00 |
| Jul 15 2024 | 21.96 | 1.12 | 5.36% | 21.00 | 21.98 | 20.92 | 787.00 |
| Jul 14 2024 | 20.85 | 0.220 | 1.06% | 20.49 | 20.85 | 20.40 | 203.00 |
| Jul 13 2024 | 20.63 | 1.66 | 8.77% | 19.70 | 20.63 | 19.70 | 114.00 |
| Jul 12 2024 | 18.96 | 0.00 | 0.00% | 18.96 | 18.96 | 18.96 | 0.00 |
| Jul 11 2024 | 18.96 | -0.310 | -1.61% | 19.41 | 19.82 | 18.96 | 485.00 |
| Jul 10 2024 | 19.27 | 0.230 | 1.22% | 18.95 | 19.56 | 18.95 | 457.00 |
| Jul 09 2024 | 19.04 | 0.160 | 0.85% | 18.95 | 19.41 | 18.87 | 323.00 |
| Jul 08 2024 | 18.88 | 0.700 | 3.86% | 18.18 | 19.46 | 17.55 | 691.00 |
| Jul 07 2024 | 18.18 | -1.40 | -7.13% | 19.39 | 19.39 | 18.18 | 589.00 |
| Jul 06 2024 | 19.58 | 0.800 | 4.24% | 18.67 | 19.58 | 18.64 | 972.00 |
| Jul 05 2024 | 18.78 | -0.440 | -2.28% | 19.15 | 19.15 | 16.83 | 4,771.00 |
| Jul 04 2024 | 19.22 | -1.65 | -7.91% | 20.67 | 20.67 | 19.21 | 1,995.00 |
| Jul 03 2024 | 20.87 | -0.730 | -3.39% | 21.64 | 21.64 | 20.69 | 399.00 |
| Jul 02 2024 | 21.60 | -0.040 | -0.16% | 21.61 | 21.77 | 21.41 | 314.00 |
| Jul 01 2024 | 21.64 | -0.540 | -2.44% | 21.97 | 22.31 | 21.59 | 1,959.00 |
| Jun 30 2024 | 22.18 | 0.520 | 2.41% | 21.52 | 22.18 | 21.21 | 1,995.00 |
| Jun 29 2024 | 21.66 | -0.230 | -1.04% | 22.05 | 22.06 | 21.61 | 18.00 |
| Jun 28 2024 | 21.88 | -0.570 | -2.54% | 22.66 | 22.77 | 21.88 | 149.00 |
| Jun 27 2024 | 22.45 | 0.370 | 1.65% | 21.91 | 22.73 | 21.61 | 377.00 |
| Jun 26 2024 | 22.09 | 0.200 | 0.91% | 21.97 | 22.38 | 21.81 | 156.00 |
| Jun 25 2024 | 21.89 | 0.550 | 2.56% | 21.48 | 22.16 | 21.48 | 231.00 |
| Jun 24 2024 | 21.34 | 0.190 | 0.89% | 21.22 | 21.43 | 20.22 | 879.00 |
| Jun 23 2024 | 21.16 | -0.700 | -3.21% | 21.79 | 21.79 | 21.16 | 46.00 |
| Jun 22 2024 | 21.86 | -0.200 | -0.90% | 22.07 | 22.07 | 21.81 | 110.00 |
| Jun 21 2024 | 22.06 | -0.460 | -2.04% | 22.37 | 22.53 | 21.68 | 632.00 |
| Jun 20 2024 | 22.51 | 0.140 | 0.63% | 22.29 | 23.09 | 22.29 | 1,086.00 |
| Jun 19 2024 | 22.37 | 0.840 | 3.92% | 21.39 | 22.46 | 21.39 | 810.00 |
| Jun 18 2024 | 21.53 | -0.890 | -3.97% | 22.18 | 22.18 | 20.00 | 4,921.00 |
| Jun 17 2024 | 22.42 | -1.37 | -5.74% | 23.76 | 23.76 | 21.94 | 1,843.00 |
| Jun 16 2024 | 23.79 | -0.050 | -0.22% | 23.83 | 23.90 | 23.63 | 254.00 |
| Jun 15 2024 | 23.84 | 0.290 | 1.22% | 23.50 | 23.92 | 23.44 | 602.00 |
| Jun 14 2024 | 23.55 | -0.030 | -0.11% | 23.55 | 24.01 | 22.59 | 2,663.00 |
| Jun 13 2024 | 23.58 | -0.580 | -2.42% | 23.93 | 23.93 | 23.38 | 391.00 |
| Jun 12 2024 | 24.16 | 0.270 | 1.14% | 23.88 | 24.62 | 23.71 | 899.00 |
| Jun 11 2024 | 23.89 | -0.850 | -3.44% | 24.63 | 24.63 | 23.38 | 440.00 |
| Jun 10 2024 | 24.74 | -0.250 | -1.01% | 24.95 | 25.21 | 24.50 | 2,738.00 |
| Jun 09 2024 | 24.99 | 0.130 | 0.52% | 24.90 | 25.03 | 24.84 | 310.00 |
| Jun 08 2024 | 24.86 | -0.270 | -1.08% | 25.06 | 25.17 | 24.51 | 519.00 |
| Jun 07 2024 | 25.13 | -1.56 | -5.83% | 26.65 | 27.12 | 23.50 | 5,358.00 |
| Jun 06 2024 | 26.69 | -0.560 | -2.07% | 27.26 | 27.27 | 26.50 | 435.00 |
| Jun 05 2024 | 27.25 | 0.070 | 0.26% | 27.24 | 27.54 | 26.95 | 1,351.00 |
| Jun 04 2024 | 27.18 | 0.970 | 3.72% | 26.24 | 27.50 | 25.85 | 1,001.00 |
| Jun 03 2024 | 26.21 | -0.560 | -2.09% | 26.39 | 27.11 | 26.21 | 736.00 |
| Jun 02 2024 | 26.77 | -0.460 | -1.69% | 27.29 | 27.41 | 26.34 | 636.00 |
| Jun 01 2024 | 27.23 | -0.100 | -0.38% | 27.23 | 27.42 | 27.15 | 115.00 |
| May 31 2024 | 27.33 | -0.180 | -0.66% | 27.53 | 28.00 | 26.90 | 739.00 |
| May 30 2024 | 27.51 | -0.680 | -2.40% | 28.24 | 28.31 | 27.05 | 514.00 |
| May 29 2024 | 28.19 | -0.770 | -2.65% | 28.81 | 29.03 | 27.91 | 1,271.00 |
| May 28 2024 | 28.96 | -0.340 | -1.17% | 29.08 | 29.27 | 28.21 | 795.00 |
| May 27 2024 | 29.30 | 0.090 | 0.31% | 29.20 | 30.04 | 29.10 | 576.00 |
| May 26 2024 | 29.21 | 0.00 | -0.01% | 29.17 | 30.12 | 29.10 | 519.00 |
| May 25 2024 | 29.21 | 0.070 | 0.23% | 29.36 | 29.71 | 28.93 | 728.00 |
| May 24 2024 | 29.15 | -0.650 | -2.18% | 29.96 | 31.30 | 28.65 | 692.00 |
| May 23 2024 | 29.80 | 1.69 | 6.01% | 28.33 | 31.58 | 28.27 | 8,919.00 |
| May 22 2024 | 28.11 | -1.10 | -3.76% | 29.09 | 29.25 | 27.45 | 3,407.00 |
| May 21 2024 | 29.21 | -0.450 | -1.51% | 29.69 | 30.17 | 28.44 | 3,664.00 |
| May 20 2024 | 29.66 | 4.30 | 16.94% | 25.38 | 30.31 | 25.31 | 2,692.00 |
| May 19 2024 | 25.36 | -0.890 | -3.40% | 26.37 | 26.54 | 25.21 | 678.00 |
| May 18 2024 | 26.25 | 0.230 | 0.89% | 26.09 | 26.74 | 26.09 | 487.00 |
| May 17 2024 | 26.02 | 1.08 | 4.33% | 25.10 | 26.41 | 25.10 | 443.00 |
| May 16 2024 | 24.94 | 0.010 | 0.02% | 24.77 | 25.29 | 24.63 | 1,698.00 |
| May 15 2024 | 24.94 | 1.53 | 6.51% | 23.52 | 24.95 | 23.52 | 1,232.00 |
| May 14 2024 | 23.41 | -0.990 | -4.06% | 24.41 | 24.41 | 23.41 | 1,177.00 |
| May 13 2024 | 24.40 | -0.130 | -0.53% | 24.46 | 24.94 | 23.51 | 2,933.00 |
| May 12 2024 | 24.53 | -0.030 | -0.11% | 24.76 | 24.96 | 24.53 | 167.00 |
| May 11 2024 | 24.56 | 0.210 | 0.87% | 24.56 | 24.87 | 24.41 | 491.00 |
| May 10 2024 | 24.35 | -1.17 | -4.59% | 25.59 | 25.73 | 24.35 | 847.00 |
| May 09 2024 | 25.52 | 0.500 | 1.99% | 25.31 | 25.63 | 25.08 | 251.00 |
| May 08 2024 | 25.02 | -0.320 | -1.25% | 25.19 | 27.25 | 24.75 | 1,011.00 |
| May 07 2024 | 25.34 | 0.270 | 1.06% | 25.01 | 25.84 | 25.01 | 1,435.00 |
| May 06 2024 | 25.07 | -0.670 | -2.61% | 25.68 | 26.86 | 25.07 | 900.00 |
| May 05 2024 | 25.74 | 0.650 | 2.59% | 25.01 | 25.84 | 24.61 | 315.00 |
| May 04 2024 | 25.09 | 0.030 | 0.11% | 25.04 | 25.51 | 25.02 | 303.00 |
| May 03 2024 | 25.06 | 1.00 | 4.17% | 23.89 | 25.41 | 23.79 | 1,393.00 |
| May 02 2024 | 24.06 | 0.240 | 1.01% | 23.79 | 24.15 | 23.34 | 3,005.00 |
| May 01 2024 | 23.82 | -0.090 | -0.36% | 23.83 | 23.92 | 22.50 | 3,032.00 |
| Apr 30 2024 | 23.91 | -2.00 | -7.73% | 25.69 | 26.01 | 23.29 | 2,124.00 |
| Apr 29 2024 | 25.91 | -0.190 | -0.73% | 26.49 | 26.49 | 25.19 | 1,390.00 |
| Apr 28 2024 | 26.10 | 0.270 | 1.04% | 26.07 | 28.04 | 25.98 | 1,016.00 |
| Apr 27 2024 | 25.83 | 0.460 | 1.82% | 25.53 | 26.34 | 24.70 | 491.00 |
| Apr 26 2024 | 25.37 | 0.750 | 3.05% | 24.62 | 26.09 | 24.38 | 639.00 |
| Apr 25 2024 | 24.62 | 0.080 | 0.34% | 24.66 | 25.01 | 24.09 | 468.00 |
