ETFS EUR Daily Hedged Copper (ECOP)
BIT
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 |
|---|---|---|---|---|---|---|---|
| 1721750100 | 7.132 | -0.03 | -0.42 | 7.127 | 7.154 | 7.126 | 4836 |
| 1721663700 | 7.162 | -0.14 | -1.89 | 7.25 | 7.27 | 7.145 | 41004 |
| 1721404500 | 7.3 | -0.06 | -0.80 | 7.337 | 7.337 | 7.286 | 10261 |
| 1721318100 | 7.359 | -0.22 | -2.85 | 7.56 | 7.56 | 7.356 | 52081 |
| 1721231700 | 7.575 | -0.07 | -0.94 | 7.657 | 7.657 | 7.558 | 2217 |
| 1721145300 | 7.647 | -0.16 | -2.01 | 7.736 | 7.736 | 7.599 | 46729 |
| 1721058900 | 7.804 | -0.08 | -1.05 | 7.824 | 7.824 | 7.777 | 44597 |
| 1720799700 | 7.887 | 0.11 | 1.39 | 7.695 | 7.887 | 7.683 | 12307 |
| 1720713300 | 7.779 | -0.18 | -2.27 | 7.863 | 7.876 | 7.74 | 38453 |
| 1720626900 | 7.96 | 0.07 | 0.89 | 7.832 | 7.96 | 7.815 | 5642 |
| 1720540500 | 7.89 | -0.09 | -1.08 | 7.966 | 7.966 | 7.882 | 15387 |
| 1720454100 | 7.976 | 0.02 | 0.20 | 7.883 | 7.976 | 7.883 | 3916 |
| 1720194900 | 7.96 | 0.13 | 1.60 | 7.894 | 8.042 | 7.894 | 38073 |
| 1720108500 | 7.835 | 0.04 | 0.50 | 7.755 | 7.85 | 7.753 | 12929 |
| 1720022100 | 7.796 | 0.17 | 2.18 | 7.691 | 7.796 | 7.67 | 32408 |
| 1719935700 | 7.63 | 0.06 | 0.85 | 7.551 | 7.634 | 7.551 | 2564 |
| 1719849300 | 7.566 | 0 | 0.01 | 7.492 | 7.582 | 7.491 | 17419 |
| 1719590100 | 7.565 | 0.07 | 0.89 | 7.524 | 7.573 | 7.494 | 3798 |
| 1719503700 | 7.498 | 0.03 | 0.33 | 7.433 | 7.498 | 7.433 | 9276 |
| 1719417300 | 7.473 | -0.03 | -0.36 | 7.527 | 7.53 | 7.446 | 71719 |
| 1719330900 | 7.5 | -0.12 | -1.56 | 7.575 | 7.592 | 7.5 | 3314 |
| 1719244500 | 7.619 | 0.01 | 0.12 | 7.614 | 7.619 | 7.57 | 1524 |
| 1718985300 | 7.61 | -0.14 | -1.84 | 7.745 | 7.745 | 7.61 | 4982 |
| 1718898900 | 7.753 | 0.1 | 1.28 | 7.684 | 7.755 | 7.673 | 20813 |
| 1718812500 | 7.655 | 0.1 | 1.26 | 7.682 | 7.711 | 7.654 | 8591 |
| 1718726100 | 7.56 | -0.03 | -0.36 | 7.581 | 7.581 | 7.484 | 12210 |
| 1718639700 | 7.587 | -0.06 | -0.82 | 7.564 | 7.587 | 7.511 | 19443 |
| 1718380500 | 7.65 | -0.05 | -0.60 | 7.686 | 7.686 | 7.635 | 1548 |
| 1718294100 | 7.696 | -0.11 | -1.40 | 7.756 | 7.756 | 7.696 | 6971 |
| 1718207700 | 7.805 | 0.15 | 1.95 | 7.724 | 7.84 | 7.71 | 3516 |
| 1718121300 | 7.656 | -0.07 | -0.92 | 7.7 | 7.706 | 7.604 | 30779 |
| 1718034900 | 7.727 | 0.05 | 0.61 | 7.67 | 7.786 | 7.664 | 21323 |
| 1717775700 | 7.68 | -0.24 | -3.07 | 7.95 | 7.956 | 7.625 | 36066 |
| 1717689300 | 7.923 | 0.14 | 1.77 | 7.921 | 7.962 | 7.914 | 12410 |
| 1717602900 | 7.785 | -0 | -0.03 | 7.75 | 7.817 | 7.731 | 40268 |
| 1717516500 | 7.787 | -0.17 | -2.07 | 7.944 | 7.944 | 7.75 | 52202 |
| 1717430100 | 7.952 | 0.12 | 1.56 | 7.906 | 8.01 | 7.865 | 9636 |
| 1717170900 | 7.83 | -0.13 | -1.67 | 7.982 | 7.982 | 7.83 | 9593 |
| 1717084500 | 7.963 | -0.21 | -2.61 | 8 | 8.049 | 7.9 | 22532 |
| 1716998100 | 8.176 | -0.07 | -0.86 | 8.323 | 8.323 | 8.114 | 16558 |
| 1716911700 | 8.247 | -0 | -0.04 | 8.237 | 8.369 | 8.2 | 8002 |
| 1716825300 | 8.25 | 0.08 | 1.03 | 8.1329999 | 8.285 | 8.1199999 | 26872 |
| 1716566100 | 8.166 | -0.05 | -0.60 | 8.189 | 8.238 | 8.1489999 | 13676 |
| 1716479700 | 8.215 | -0.03 | -0.41 | 8.196 | 8.28 | 8.139 | 22998 |
| 1716393300 | 8.249 | -0.54 | -6.17 | 8.642 | 8.642 | 8.228 | 107234 |
| 1716306900 | 8.791 | 0.17 | 1.92 | 8.668 | 8.8219999 | 8.625 | 49586 |
| 1716220500 | 8.625 | 0.04 | 0.41 | 8.715 | 8.722 | 8.564 | 46563 |
| 1715961300 | 8.59 | 0.27 | 3.29 | 8.455 | 8.619 | 8.409 | 16415 |
| 1715874900 | 8.316 | -0.07 | -0.81 | 8.443 | 8.5239999 | 8.316 | 28746 |
| 1715788500 | 8.384 | -0.05 | -0.64 | 8.717 | 8.75 | 8.262 | 143196 |
| 1715702100 | 8.438 | 0.36 | 4.50 | 8.214 | 8.444 | 8.2 | 82617 |
| 1715615700 | 8.075 | 0.15 | 1.94 | 7.981 | 8.075 | 7.968 | 10155 |
| 1715356500 | 7.921 | 0.11 | 1.46 | 8 | 8.092 | 7.921 | 15650 |
| 1715270100 | 7.807 | 0.07 | 0.88 | 7.757 | 7.807 | 7.729 | 4502 |
| 1715183700 | 7.739 | -0.13 | -1.61 | 7.742 | 7.763 | 7.706 | 6744 |
| 1715097300 | 7.866 | -0.01 | -0.08 | 7.822 | 7.866 | 7.797 | 25519 |
| 1715010900 | 7.872 | 0.13 | 1.71 | 7.863 | 7.917 | 7.861 | 12643 |
| 1714751700 | 7.74 | 0.09 | 1.18 | 7.675 | 7.763 | 7.675 | 1684 |
| 1714665300 | 7.65 | -0.17 | -2.21 | 7.805 | 7.805 | 7.637 | 11656 |
| 1714492500 | 7.823 | -0.1 | -1.21 | 7.971 | 7.971 | 7.778 | 20420 |
| 1714406100 | 7.919 | 0.13 | 1.68 | 7.838 | 7.919 | 7.838 | 23834 |
| 1714146900 | 7.788 | 0.03 | 0.44 | 7.848 | 7.865 | 7.788 | 26545 |
| 1714060500 | 7.754 | 0.06 | 0.75 | 7.725 | 7.8 | 7.725 | 13920 |
| 1713974100 | 7.696 | 0.13 | 1.77 | 7.621 | 7.7 | 7.621 | 19691 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
