XCO2E Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 14 2024 | 19.99 | 0.03 | 0.14% | 19.992 | 19.992 | 19.99 | 526 |
Jun 13 2024 | 19.962 | 0.05 | 0.26% | 19.95 | 19.966 | 19.94 | 38,739 |
Jun 12 2024 | 19.91 | 0.03 | 0.15% | 19.91 | 19.91 | 19.91 | 89 |
Jun 11 2024 | 19.88 | 0.01 | 0.06% | 19.88 | 19.88 | 19.88 | 180 |
Jun 10 2024 | 19.868 | -0.06 | -0.28% | 19.864 | 19.868 | 19.864 | 1,110 |
Jun 07 2024 | 19.924 | -0.02 | -0.12% | 19.928 | 19.928 | 19.924 | 12,200 |
Jun 06 2024 | 19.948 | 0.12 | 0.63% | 19.946 | 19.948 | 19.946 | 13,591 |
Jun 05 2024 | 19.824 | 0.00 | 0.00% | 19.824 | 19.824 | 19.824 | 0 |
Jun 04 2024 | 19.824 | 0.00 | 0.00% | 19.824 | 19.824 | 19.824 | 0 |
Jun 03 2024 | 19.824 | -0.05 | -0.27% | 19.826 | 19.826 | 19.824 | 270 |
May 31 2024 | 19.878 | 0.00 | 0.00% | 19.878 | 19.878 | 19.878 | 0 |
May 30 2024 | 19.878 | 0.00 | 0.00% | 19.878 | 19.878 | 19.878 | 0 |
May 29 2024 | 19.878 | 0.00 | 0.00% | 19.878 | 19.878 | 19.878 | 0 |
May 28 2024 | 19.878 | 0.00 | 0.00% | 19.878 | 19.878 | 19.878 | 0 |
May 27 2024 | 19.878 | 0.00 | 0.00% | 19.878 | 19.878 | 19.878 | 0 |
May 24 2024 | 19.878 | 0.00 | 0.00% | 19.878 | 19.878 | 19.878 | 0 |
May 23 2024 | 19.878 | -0.08 | -0.39% | 19.878 | 19.878 | 19.878 | 120 |
May 22 2024 | 19.956 | 0.00 | 0.00% | 19.956 | 19.956 | 19.956 | 0 |
May 21 2024 | 19.956 | 0.00 | 0.00% | 19.956 | 19.956 | 19.956 | 0 |
May 20 2024 | 19.956 | 0.00 | 0.00% | 19.956 | 19.956 | 19.956 | 0 |
May 17 2024 | 19.956 | 0.00 | 0.00% | 19.956 | 19.956 | 19.956 | 0 |
May 16 2024 | 19.956 | 0.07 | 0.36% | 20.01 | 20.01 | 19.956 | 6,362 |
May 15 2024 | 19.884 | 0.00 | 0.00% | 19.884 | 19.884 | 19.884 | 0 |
May 14 2024 | 19.884 | 0.00 | 0.00% | 19.884 | 19.884 | 19.884 | 0 |
May 13 2024 | 19.884 | 0.00 | -0.02% | 19.836 | 19.884 | 19.834 | 2,185 |
May 10 2024 | 19.888 | 0.00 | 0.00% | 19.888 | 19.888 | 19.888 | 0 |
May 09 2024 | 19.888 | 0.00 | 0.00% | 19.888 | 19.888 | 19.888 | 0 |
May 08 2024 | 19.888 | 0.03 | 0.14% | 19.892 | 19.892 | 19.886 | 8,550 |
May 07 2024 | 19.86 | 0.00 | 0.00% | 19.86 | 19.86 | 19.86 | 0 |
May 06 2024 | 19.86 | 0.08 | 0.42% | 19.898 | 19.898 | 19.86 | 1,659 |
May 03 2024 | 19.776 | 0.00 | 0.00% | 19.776 | 19.776 | 19.776 | 0 |
May 02 2024 | 19.776 | 0.02 | 0.12% | 19.776 | 19.776 | 19.776 | 1,863 |
Apr 30 2024 | 19.752 | -0.02 | -0.11% | 19.752 | 19.752 | 19.752 | 250 |
Apr 29 2024 | 19.774 | 0.01 | 0.06% | 19.778 | 19.778 | 19.774 | 8,829 |
Apr 26 2024 | 19.762 | 0.00 | 0.00% | 19.762 | 19.762 | 19.762 | 0 |
Apr 25 2024 | 19.762 | 0.00 | 0.00% | 19.762 | 19.762 | 19.762 | 0 |
Apr 24 2024 | 19.762 | -0.03 | -0.14% | 19.762 | 19.762 | 19.762 | 140 |
Apr 23 2024 | 19.79 | 0.02 | 0.08% | 19.79 | 19.79 | 19.79 | 170 |
Apr 22 2024 | 19.774 | 0.00 | 0.00% | 19.774 | 19.774 | 19.774 | 0 |
Apr 19 2024 | 19.774 | 0.00 | 0.00% | 19.774 | 19.774 | 19.774 | 0 |
Apr 18 2024 | 19.774 | -0.07 | -0.36% | 19.792 | 19.792 | 19.774 | 1,105 |
Apr 17 2024 | 19.846 | 0.00 | 0.00% | 19.846 | 19.846 | 19.846 | 0 |
Apr 16 2024 | 19.846 | 0.00 | 0.00% | 19.846 | 19.846 | 19.846 | 0 |
Apr 15 2024 | 19.846 | 0.05 | 0.23% | 19.846 | 19.846 | 19.846 | 433 |
Apr 12 2024 | 19.80 | 0.00 | 0.00% | 19.80 | 19.80 | 19.80 | 0 |
Apr 11 2024 | 19.80 | -0.12 | -0.58% | 19.802 | 19.802 | 19.80 | 1,931 |
Apr 10 2024 | 19.916 | 0.00 | 0.00% | 19.916 | 19.916 | 19.916 | 0 |
Apr 09 2024 | 19.916 | 0.00 | 0.00% | 19.916 | 19.916 | 19.916 | 0 |
Apr 08 2024 | 19.916 | 0.00 | -0.01% | 19.916 | 19.916 | 19.916 | 912 |
Apr 05 2024 | 19.918 | 0.00 | 0.00% | 19.918 | 19.918 | 19.918 | 0 |
Apr 04 2024 | 19.918 | 0.01 | 0.05% | 19.92 | 19.92 | 19.918 | 5,813 |
Apr 03 2024 | 19.908 | 0.00 | 0.00% | 19.908 | 19.908 | 19.908 | 0 |
Apr 02 2024 | 19.908 | -0.01 | -0.06% | 19.908 | 19.908 | 19.908 | 60 |
Mar 28 2024 | 19.92 | 0.00 | 0.00% | 19.92 | 19.92 | 19.92 | 0 |
Mar 27 2024 | 19.92 | 0.00 | 0.00% | 19.92 | 19.92 | 19.92 | 0 |
Mar 26 2024 | 19.92 | -0.01 | -0.06% | 19.914 | 19.926 | 19.914 | 8,511 |
Mar 25 2024 | 19.932 | -0.01 | -0.06% | 19.934 | 19.934 | 19.932 | 500 |
Mar 22 2024 | 19.944 | 0.12 | 0.59% | 19.95 | 19.95 | 19.944 | 12,725 |
Mar 21 2024 | 19.828 | 0.00 | 0.00% | 19.828 | 19.828 | 19.828 | 0 |
Mar 20 2024 | 19.828 | 0.00 | 0.00% | 19.828 | 19.828 | 19.828 | 0 |
Mar 19 2024 | 19.828 | 0.00 | 0.00% | 19.828 | 19.828 | 19.828 | 0 |
Mar 18 2024 | 19.828 | 0.00 | 0.00% | 19.828 | 19.828 | 19.828 | 0 |
Mar 15 2024 | 19.828 | -0.03 | -0.15% | 19.83 | 19.83 | 19.828 | 682 |