ETFS EUR Daily Hedged Copper (ECOP)
BIT
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737132900 | 7.387 | -0.09 | -1.24 | 7.541 | 7.592 | 7.384 | 119799 |
| 1737046500 | 7.48 | 0.09 | 1.15 | 7.484 | 7.499 | 7.432 | 6773 |
| 1736960100 | 7.395 | 0.03 | 0.48 | 7.324 | 7.403 | 7.323 | 9860 |
| 1736873700 | 7.36 | 0.03 | 0.44 | 7.342 | 7.36 | 7.294 | 5597 |
| 1736787300 | 7.328 | 0.04 | 0.59 | 7.291 | 7.328 | 7.274 | 5350 |
| 1736528100 | 7.285 | -0.03 | -0.34 | 7.346 | 7.346 | 7.28 | 9499 |
| 1736441700 | 7.31 | 0.13 | 1.85 | 7.235 | 7.34 | 7.235 | 23172 |
| 1736355300 | 7.177 | 0.07 | 0.98 | 7.13 | 7.192 | 7.058 | 15976 |
| 1736268900 | 7.107 | 0.03 | 0.38 | 7.07 | 7.114 | 7.062 | 13116 |
| 1736182500 | 7.08 | 0.21 | 3.03 | 6.953 | 7.09 | 6.953 | 18241 |
| 1735923300 | 6.872 | 0.08 | 1.22 | 6.831 | 6.872 | 6.796 | 12079 |
| 1735836900 | 6.789 | -0.11 | -1.61 | 6.825 | 6.825 | 6.771 | 10825 |
| 1735577700 | 6.9 | -0.06 | -0.86 | 6.975 | 7.031 | 6.9 | 2715 |
| 1735318500 | 6.96 | 0.04 | 0.52 | 7.076 | 7.076 | 6.948 | 6351 |
| 1734972900 | 6.924 | 0.02 | 0.35 | 6.93 | 6.974 | 6.924 | 11892 |
| 1734713700 | 6.9 | -0.01 | -0.20 | 6.91 | 6.918 | 6.887 | 6890 |
| 1734627300 | 6.914 | -0.11 | -1.51 | 6.91 | 6.945 | 6.899 | 21895 |
| 1734540900 | 7.02 | 0.01 | 0.21 | 7.009 | 7.034 | 7 | 5694 |
| 1734454500 | 7.005 | -0.09 | -1.25 | 7.043 | 7.043 | 6.99 | 6022 |
| 1734368100 | 7.094 | 0.01 | 0.17 | 7.076 | 7.11 | 7.075 | 10299 |
| 1734108900 | 7.082 | -0.05 | -0.67 | 7.144 | 7.144 | 7.077 | 7452 |
| 1734022500 | 7.13 | -0.08 | -1.08 | 7.311 | 7.311 | 7.13 | 12510 |
| 1733936100 | 7.208 | 0.02 | 0.32 | 7.166 | 7.208 | 7.166 | 2336 |
| 1733849700 | 7.185 | -0.05 | -0.62 | 7.152 | 7.185 | 7.152 | 7521 |
| 1733763300 | 7.23 | 0.13 | 1.80 | 7.209 | 7.239 | 7.202 | 8925 |
| 1733504100 | 7.102 | 0.04 | 0.52 | 7.162 | 7.164 | 7.094 | 9874 |
| 1733417700 | 7.065 | -0.03 | -0.48 | 7.14 | 7.14 | 7.065 | 466 |
| 1733331300 | 7.099 | 0.02 | 0.23 | 7.13 | 7.13 | 7.064 | 7657 |
| 1733244900 | 7.083 | 0.13 | 1.91 | 7.063 | 7.15 | 7.063 | 12757 |
| 1733158500 | 6.95 | -0.04 | -0.54 | 6.904 | 6.981 | 6.88 | 9232 |
| 1732899300 | 6.988 | 0.02 | 0.29 | 6.997 | 6.998 | 6.98 | 2138 |
| 1732812900 | 6.968 | -0.04 | -0.56 | 6.99 | 6.99 | 6.965 | 8870 |
| 1732726500 | 7.007 | 0.02 | 0.24 | 7.033 | 7.033 | 7.007 | 180 |
| 1732640100 | 6.99 | -0.03 | -0.36 | 6.96 | 7.032 | 6.96 | 4474 |
| 1732553700 | 7.015 | 0.04 | 0.63 | 7.008 | 7.052 | 7.008 | 5173 |
| 1732294500 | 6.971 | -0.06 | -0.84 | 7.087 | 7.087 | 6.942 | 16817 |
| 1732208100 | 7.03 | -0.03 | -0.45 | 7.05 | 7.05 | 7.014 | 2557 |
| 1732121700 | 7.062 | 0.03 | 0.41 | 7.09 | 7.1 | 7.062 | 5795 |
| 1732035300 | 7.033 | -0 | -0.01 | 7.082 | 7.082 | 6.985 | 13839 |
| 1731948900 | 7.034 | 0.02 | 0.34 | 6.984 | 7.034 | 6.939 | 9973 |
| 1731689700 | 7.01 | 0.03 | 0.49 | 7.009 | 7.097 | 6.996 | 16421 |
| 1731603300 | 6.976 | -0.04 | -0.54 | 6.888 | 6.991 | 6.86 | 27021 |
| 1731516900 | 7.014 | -0.08 | -1.14 | 7.041 | 7.09 | 6.983 | 10053 |
| 1731430500 | 7.095 | -0.16 | -2.19 | 7.116 | 7.144 | 7.086 | 18324 |
| 1731344100 | 7.254 | -0.16 | -2.11 | 7.313 | 7.333 | 7.254 | 29597 |
| 1731084900 | 7.41 | -0.13 | -1.70 | 7.427 | 7.451 | 7.388 | 16277 |
| 1730998500 | 7.538 | 0.24 | 3.26 | 7.403 | 7.584 | 7.398 | 16406 |
| 1730912100 | 7.3 | -0.36 | -4.66 | 7.479 | 7.5 | 7.268 | 37204 |
| 1730825700 | 7.657 | 0.07 | 0.96 | 7.63 | 7.675 | 7.608 | 29068 |
| 1730739300 | 7.584 | 0.14 | 1.83 | 7.534 | 7.6 | 7.518 | 11683 |
| 1730480100 | 7.448 | 0.05 | 0.72 | 7.44 | 7.501 | 7.44 | 8934 |
| 1730393700 | 7.395 | -0.03 | -0.46 | 7.432 | 7.469 | 7.395 | 7381 |
| 1730307300 | 7.429 | -0.02 | -0.26 | 7.426 | 7.441 | 7.426 | 4684 |
| 1730220900 | 7.448 | -0.02 | -0.25 | 7.517 | 7.562 | 7.447 | 9988 |
| 1730134500 | 7.467 | 0.05 | 0.74 | 7.45 | 7.47 | 7.429 | 12576 |
| 1729871700 | 7.412 | 0.01 | 0.16 | 7.417 | 7.417 | 7.39 | 9018 |
| 1729785300 | 7.4 | -0 | -0.04 | 7.501 | 7.513 | 7.4 | 14066 |
| 1729698900 | 7.403 | -0.08 | -1.03 | 7.427 | 7.444 | 7.367 | 39895 |
| 1729612500 | 7.48 | 0.03 | 0.46 | 7.493 | 7.502 | 7.471 | 40936 |
| 1729526100 | 7.446 | -0.03 | -0.39 | 7.571 | 7.597 | 7.446 | 90802 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
