ETFS EUR Daily Hedged Copper (BIT:ECOP)
Italy · Delayed Price · Currency is EUR 8.68
+0.14 (1.59%)
At close: Dec 5, 2025
BIT:ECOP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 7.74 | 7.74 | 7.63 | 7.66 | 7.66 | -0.82% | 30,887 |
| Sep 25, 2025 | 7.84 | 7.98 | 7.69 | 7.72 | 7.72 | -0.90% | 275,130 |
| Sep 24, 2025 | 7.50 | 7.80 | 7.43 | 7.79 | 7.79 | 4.04% | 82,601 |
| Sep 23, 2025 | 7.48 | 7.51 | 7.48 | 7.49 | 7.49 | 0.31% | 7,978 |
| Sep 22, 2025 | 7.50 | 7.51 | 7.46 | 7.47 | 7.47 | -0.16% | 11,683 |
| Sep 19, 2025 | 7.44 | 7.48 | 7.44 | 7.48 | 7.48 | 0.73% | 8,798 |
| Sep 18, 2025 | 7.44 | 7.48 | 7.40 | 7.43 | 7.43 | -0.85% | 31,820 |
| Sep 17, 2025 | 7.50 | 7.50 | 7.44 | 7.49 | 7.49 | -1.58% | 52,362 |
| Sep 16, 2025 | 7.61 | 7.62 | 7.58 | 7.61 | 7.61 | -0.05% | 9,279 |
| Sep 15, 2025 | 7.52 | 7.62 | 7.51 | 7.61 | 7.61 | 1.30% | 9,030 |
| Sep 12, 2025 | 7.59 | 7.59 | 7.50 | 7.52 | 7.52 | -0.05% | 24,012 |
| Sep 11, 2025 | 7.45 | 7.52 | 7.44 | 7.52 | 7.52 | 0.78% | 14,513 |
| Sep 10, 2025 | 7.40 | 7.46 | 7.38 | 7.46 | 7.46 | 1.34% | 14,675 |
| Sep 9, 2025 | 7.39 | 7.40 | 7.37 | 7.36 | 7.36 | -0.18% | 3,903 |
| Sep 8, 2025 | 7.40 | 7.40 | 7.36 | 7.38 | 7.38 | 0.12% | 22,046 |
| Sep 5, 2025 | 7.40 | 7.40 | 7.37 | 7.37 | 7.37 | -0.31% | 25,710 |
| Sep 4, 2025 | 7.39 | 7.42 | 7.36 | 7.39 | 7.39 | -0.90% | 18,759 |
| Sep 3, 2025 | 7.49 | 7.52 | 7.45 | 7.46 | 7.46 | 0.09% | 25,484 |
| Sep 2, 2025 | 7.40 | 7.46 | 7.34 | 7.45 | 7.45 | 0.77% | 54,842 |
| Sep 1, 2025 | 7.44 | 7.45 | 7.40 | 7.39 | 7.39 | -0.07% | 18,966 |
| Aug 29, 2025 | 7.37 | 7.40 | 7.36 | 7.40 | 7.40 | 1.25% | 29,728 |
| Aug 28, 2025 | 7.28 | 7.31 | 7.26 | 7.31 | 7.31 | 1.20% | 15,604 |
| Aug 27, 2025 | 7.28 | 7.28 | 7.19 | 7.22 | 7.22 | -1.35% | 18,160 |
| Aug 26, 2025 | 7.31 | 7.34 | 7.28 | 7.32 | 7.32 | -0.67% | 4,664 |
| Aug 25, 2025 | 7.36 | 7.38 | 7.33 | 7.37 | 7.37 | 0.40% | 23,339 |
| Aug 22, 2025 | 7.28 | 7.31 | 7.28 | 7.34 | 7.34 | 0.70% | 4,149 |
| Aug 21, 2025 | 7.26 | 7.30 | 7.24 | 7.29 | 7.29 | -0.03% | 10,924 |
| Aug 20, 2025 | 7.28 | 7.28 | 7.25 | 7.29 | 7.29 | 0.15% | 2,180 |
| Aug 19, 2025 | 7.34 | 7.34 | 7.28 | 7.28 | 7.28 | -0.74% | 1,986 |
| Aug 18, 2025 | 7.33 | 7.35 | 7.31 | 7.33 | 7.33 | -0.07% | 3,706 |
| Aug 14, 2025 | 7.36 | 7.36 | 7.33 | 7.34 | 7.34 | -0.60% | 7,187 |
| Aug 13, 2025 | 7.41 | 7.43 | 7.37 | 7.38 | 7.38 | -0.49% | 7,446 |
| Aug 12, 2025 | 7.32 | 7.42 | 7.32 | 7.42 | 7.42 | 1.56% | 10,870 |
| Aug 11, 2025 | 7.29 | 7.32 | 7.27 | 7.30 | 7.30 | -0.27% | 19,529 |
| Aug 8, 2025 | 7.25 | 7.34 | 7.25 | 7.32 | 7.32 | 1.37% | 18,105 |
| Aug 7, 2025 | 7.23 | 7.28 | 7.23 | 7.23 | 7.23 | 0.11% | 10,408 |
| Aug 6, 2025 | 7.21 | 7.26 | 7.21 | 7.22 | 7.22 | 0.42% | 30,157 |
| Aug 5, 2025 | 7.30 | 7.32 | 7.20 | 7.19 | 7.19 | -1.09% | 10,846 |
| Aug 4, 2025 | 7.27 | 7.32 | 7.25 | 7.27 | 7.27 | 0.55% | 54,791 |
| Aug 1, 2025 | 7.21 | 7.25 | 7.15 | 7.23 | 7.23 | 1.06% | 188,278 |
| Jul 31, 2025 | 7.15 | 7.23 | 7.10 | 7.15 | 7.15 | -21.67% | 667,048 |
| Jul 30, 2025 | 9.23 | 9.25 | 9.13 | 9.13 | 9.13 | -0.81% | 21,045 |
| Jul 29, 2025 | 9.13 | 9.28 | 9.13 | 9.20 | 9.20 | 0.24% | 4,325 |
| Jul 28, 2025 | 9.52 | 9.52 | 8.91 | 9.18 | 9.18 | -2.65% | 92,383 |
| Jul 25, 2025 | 9.53 | 9.54 | 9.47 | 9.43 | 9.43 | -0.99% | 18,925 |
| Jul 24, 2025 | 9.70 | 9.71 | 9.51 | 9.53 | 9.53 | -0.65% | 73,390 |
| Jul 23, 2025 | 9.41 | 9.70 | 9.40 | 9.59 | 9.59 | 2.74% | 81,553 |
| Jul 22, 2025 | 9.22 | 9.34 | 9.22 | 9.33 | 9.33 | 1.40% | 31,230 |
| Jul 21, 2025 | 9.28 | 9.28 | 9.19 | 9.20 | 9.20 | 0.51% | 14,715 |
| Jul 18, 2025 | 9.13 | 9.17 | 9.08 | 9.16 | 9.16 | 1.80% | 17,831 |