Register for real-time alerts, custom portfolio, and market movers
ETMCUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23 2024 | 9.73 | 0.100 | 1.07% | 9.62 | 9.90 | 9.51 | 0.00 |
| Jul 22 2024 | 9.63 | -0.220 | -2.22% | 9.48 | 9.80 | 9.46 | 0.00 |
| Jul 21 2024 | 9.85 | 0.00 | -0.01% | 9.83 | 9.91 | 9.59 | 0.00 |
| Jul 20 2024 | 9.85 | 0.040 | 0.45% | 9.80 | 9.89 | 9.74 | 0.00 |
| Jul 19 2024 | 9.80 | 0.210 | 2.22% | 9.55 | 9.90 | 9.44 | 0.00 |
| Jul 18 2024 | 9.59 | 0.110 | 1.14% | 9.48 | 9.75 | 9.46 | 0.00 |
| Jul 17 2024 | 9.48 | -0.160 | -1.69% | 9.64 | 9.83 | 9.44 | 0.00 |
| Jul 16 2024 | 9.65 | -0.100 | -1.05% | 9.75 | 9.78 | 9.37 | 0.00 |
| Jul 15 2024 | 9.75 | 0.640 | 7.03% | 8.89 | 9.76 | 8.85 | 0.00 |
| Jul 14 2024 | 9.11 | 0.220 | 2.53% | 8.89 | 9.13 | 8.85 | 0.00 |
| Jul 13 2024 | 8.88 | 0.130 | 1.48% | 8.75 | 8.95 | 8.71 | 0.00 |
| Jul 12 2024 | 8.75 | 0.090 | 1.03% | 8.66 | 8.83 | 8.52 | 0.00 |
| Jul 11 2024 | 8.66 | -0.010 | -0.09% | 8.66 | 8.98 | 8.54 | 0.00 |
| Jul 10 2024 | 8.67 | 0.090 | 1.05% | 8.56 | 8.80 | 8.47 | 0.00 |
| Jul 09 2024 | 8.58 | 0.150 | 1.83% | 8.43 | 8.68 | 8.40 | 0.00 |
| Jul 08 2024 | 8.43 | 0.260 | 3.14% | 9.82 | 9.82 | 8.12 | 0.00 |
| Jul 07 2024 | 8.17 | -0.400 | -4.66% | 8.56 | 8.59 | 8.17 | 0.00 |
| Jul 06 2024 | 8.57 | 0.240 | 2.82% | 8.33 | 8.61 | 8.27 | 0.00 |
| Jul 05 2024 | 8.34 | -0.250 | -2.95% | 8.52 | 8.69 | 7.92 | 0.00 |
| Jul 04 2024 | 8.59 | -0.620 | -6.74% | 9.22 | 9.25 | 8.55 | 0.00 |
| Jul 03 2024 | 9.21 | -0.340 | -3.56% | 9.55 | 9.58 | 9.09 | 0.00 |
| Jul 02 2024 | 9.55 | -0.060 | -0.62% | 9.61 | 9.67 | 9.50 | 0.00 |
| Jul 01 2024 | 9.61 | 0.010 | 0.07% | 9.82 | 9.82 | 9.44 | 0.00 |
| Jun 30 2024 | 9.60 | 0.180 | 1.88% | 9.43 | 9.65 | 9.37 | 0.00 |
| Jun 29 2024 | 9.43 | -0.010 | -0.09% | 9.43 | 9.51 | 9.41 | 0.00 |
| Jun 28 2024 | 9.43 | -0.190 | -1.99% | 9.64 | 9.73 | 9.40 | 0.00 |
| Jun 27 2024 | 9.62 | 0.210 | 2.27% | 9.42 | 9.70 | 9.40 | 0.00 |
| Jun 26 2024 | 9.41 | -0.080 | -0.80% | 9.82 | 9.82 | 9.30 | 0.00 |
| Jun 25 2024 | 9.49 | 0.110 | 1.22% | 9.38 | 9.58 | 9.32 | 0.00 |
| Jun 24 2024 | 9.37 | -0.180 | -1.93% | 9.56 | 9.59 | 9.05 | 0.00 |
| Jun 23 2024 | 9.56 | -0.210 | -2.14% | 9.77 | 9.83 | 9.53 | 0.00 |
| Jun 22 2024 | 9.77 | -0.070 | -0.66% | 9.84 | 9.84 | 9.72 | 0.00 |
| Jun 21 2024 | 9.83 | 0.010 | 0.13% | 9.81 | 9.91 | 9.63 | 0.00 |
| Jun 20 2024 | 9.82 | -0.110 | -1.10% | 9.93 | 10.11 | 9.74 | 0.00 |
| Jun 19 2024 | 9.93 | 0.210 | 2.12% | 9.73 | 10.02 | 9.69 | 0.00 |
| Jun 18 2024 | 9.72 | -0.070 | -0.73% | 9.82 | 9.82 | 9.44 | 0.00 |
| Jun 17 2024 | 9.79 | -0.320 | -3.20% | 10.25 | 10.38 | 9.70 | 0.00 |
| Jun 16 2024 | 10.12 | 0.150 | 1.54% | 9.96 | 10.20 | 9.90 | 0.00 |
| Jun 15 2024 | 9.96 | 0.240 | 2.45% | 9.73 | 10.03 | 9.71 | 0.00 |
| Jun 14 2024 | 9.73 | 0.020 | 0.23% | 9.71 | 9.86 | 9.40 | 0.00 |
| Jun 13 2024 | 9.70 | -0.250 | -2.49% | 9.94 | 9.95 | 9.59 | 0.00 |
| Jun 12 2024 | 9.95 | 0.170 | 1.75% | 9.78 | 10.21 | 9.69 | 0.00 |
| Jun 11 2024 | 9.78 | -0.470 | -4.57% | 10.25 | 10.26 | 9.60 | 0.00 |
| Jun 10 2024 | 10.25 | -0.110 | -1.02% | 10.25 | 10.38 | 10.18 | 0.00 |
| Jun 09 2024 | 10.35 | 0.060 | 0.58% | 10.29 | 10.39 | 10.25 | 0.00 |
| Jun 08 2024 | 10.29 | 0.010 | 0.11% | 10.28 | 10.36 | 10.26 | 0.00 |
| Jun 07 2024 | 10.28 | -0.380 | -3.53% | 10.65 | 10.73 | 10.18 | 0.00 |
| Jun 06 2024 | 10.66 | -0.150 | -1.38% | 10.81 | 10.84 | 10.52 | 0.00 |
| Jun 05 2024 | 10.81 | 0.150 | 1.40% | 10.25 | 10.86 | 10.18 | 0.00 |
| Jun 04 2024 | 10.66 | 0.140 | 1.37% | 10.53 | 10.71 | 10.46 | 0.00 |
| Jun 03 2024 | 10.51 | -0.050 | -0.48% | 10.55 | 10.76 | 10.50 | 0.00 |
| Jun 02 2024 | 10.57 | -0.090 | -0.87% | 10.66 | 10.72 | 10.49 | 0.00 |
| Jun 01 2024 | 10.66 | 0.140 | 1.33% | 10.52 | 10.70 | 10.48 | 0.00 |
| May 31 2024 | 10.52 | 0.050 | 0.45% | 10.47 | 10.74 | 10.41 | 0.00 |
| May 30 2024 | 10.47 | -0.050 | -0.50% | 10.53 | 10.68 | 10.35 | 0.00 |
| May 29 2024 | 10.52 | -0.220 | -2.06% | 10.73 | 10.85 | 10.46 | 0.00 |
| May 28 2024 | 10.75 | -0.140 | -1.28% | 10.86 | 10.97 | 10.54 | 0.00 |
| May 27 2024 | 10.88 | 0.190 | 1.81% | 10.25 | 11.10 | 10.18 | 0.00 |
| May 26 2024 | 10.69 | 0.220 | 2.07% | 10.48 | 10.85 | 10.43 | 0.00 |
| May 25 2024 | 10.48 | 0.050 | 0.48% | 10.40 | 10.55 | 10.38 | 0.00 |
| May 24 2024 | 10.42 | -0.080 | -0.77% | 10.54 | 10.69 | 10.17 | 0.00 |
| May 23 2024 | 10.51 | 0.050 | 0.43% | 10.45 | 11.02 | 9.98 | 0.00 |
| May 22 2024 | 10.46 | -0.140 | -1.32% | 10.59 | 10.66 | 10.22 | 0.00 |
| May 21 2024 | 10.60 | 0.370 | 3.60% | 10.25 | 10.72 | 10.15 | 0.00 |
| May 20 2024 | 10.23 | 1.66 | 19.30% | 8.54 | 10.30 | 8.44 | 0.00 |
| May 19 2024 | 8.58 | -0.160 | -1.79% | 8.73 | 8.77 | 8.55 | 0.00 |
| May 18 2024 | 8.73 | 0.100 | 1.14% | 8.64 | 8.80 | 8.63 | 0.00 |
| May 17 2024 | 8.63 | 0.410 | 4.95% | 8.22 | 8.71 | 8.20 | 0.00 |
| May 16 2024 | 8.23 | -0.260 | -3.11% | 8.49 | 8.50 | 8.18 | 0.00 |
| May 15 2024 | 8.49 | 0.430 | 5.38% | 8.07 | 8.50 | 8.01 | 0.00 |
| May 14 2024 | 8.06 | -0.180 | -2.24% | 8.24 | 8.27 | 8.00 | 0.00 |
| May 13 2024 | 8.24 | 0.050 | 0.65% | 8.54 | 8.58 | 8.17 | 0.00 |
| May 12 2024 | 8.19 | 0.060 | 0.69% | 8.14 | 8.25 | 8.12 | 0.00 |
| May 11 2024 | 8.13 | 0.00 | -0.03% | 8.14 | 8.22 | 8.08 | 0.00 |
| May 10 2024 | 8.14 | -0.350 | -4.10% | 8.47 | 8.53 | 8.05 | 0.00 |
| May 09 2024 | 8.48 | 0.170 | 2.09% | 8.32 | 8.55 | 8.25 | 0.00 |
| May 08 2024 | 8.31 | -0.130 | -1.50% | 8.42 | 8.49 | 8.22 | 0.00 |
| May 07 2024 | 8.44 | -0.140 | -1.64% | 8.58 | 8.75 | 8.41 | 0.00 |
| May 06 2024 | 8.58 | -0.190 | -2.14% | 8.54 | 8.96 | 8.44 | 0.00 |
| May 05 2024 | 8.76 | 0.050 | 0.60% | 8.71 | 8.86 | 8.60 | 0.00 |
| May 04 2024 | 8.71 | 0.030 | 0.37% | 8.67 | 8.85 | 8.66 | 0.00 |
| May 03 2024 | 8.68 | 0.320 | 3.88% | 8.36 | 8.74 | 8.28 | 0.00 |
| May 02 2024 | 8.36 | 0.030 | 0.33% | 8.32 | 8.42 | 8.09 | 0.00 |
| May 01 2024 | 8.33 | -0.120 | -1.40% | 8.42 | 8.44 | 7.87 | 0.00 |
| Apr 30 2024 | 8.45 | -0.540 | -6.02% | 8.97 | 9.08 | 8.16 | 0.00 |
| Apr 29 2024 | 8.99 | -0.140 | -1.53% | 8.54 | 9.04 | 8.44 | 0.00 |
| Apr 28 2024 | 9.13 | 0.030 | 0.37% | 9.09 | 9.36 | 9.08 | 0.00 |
| Apr 27 2024 | 9.09 | 0.350 | 4.00% | 8.75 | 9.17 | 8.61 | 0.00 |
| Apr 26 2024 | 8.74 | -0.080 | -0.91% | 8.82 | 8.85 | 8.68 | 0.00 |
| Apr 25 2024 | 8.83 | 0.060 | 0.71% | 8.78 | 8.91 | 8.59 | 0.00 |
