ETFS EUR Daily Hedged Copper (BIT:ECOP)
Italy · Delayed Price · Currency is EUR 7.23
+0.08 (1.06%)
Aug 1, 2025, 5:35 PM CET
BIT:ECOP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 7.21 | 7.25 | 7.15 | 7.23 | 7.23 | 1.12% | 188,278 |
| Jul 31, 2025 | 7.15 | 7.23 | 7.10 | 7.15 | 7.15 | -21.69% | 667,048 |
| Jul 30, 2025 | 9.23 | 9.25 | 9.13 | 9.13 | 9.13 | -0.76% | 21,045 |
| Jul 29, 2025 | 9.13 | 9.28 | 9.13 | 9.20 | 9.20 | 0.22% | 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 | 9.43 | 9.43 | 9.43 | -1.05% | 18,925 |
| Jul 24, 2025 | 9.70 | 9.71 | 9.51 | 9.53 | 9.53 | -0.63% | 73,390 |
| Jul 23, 2025 | 9.41 | 9.70 | 9.40 | 9.59 | 9.59 | 2.79% | 81,553 |
| Jul 22, 2025 | 9.22 | 9.34 | 9.22 | 9.33 | 9.33 | 1.41% | 31,230 |
| Jul 21, 2025 | 9.28 | 9.28 | 9.19 | 9.20 | 9.20 | 0.55% | 14,715 |
| Jul 18, 2025 | 9.13 | 9.17 | 9.08 | 9.15 | 9.15 | 1.78% | 17,831 |
| Jul 17, 2025 | 9.00 | 9.02 | 8.98 | 8.99 | 8.99 | -0.88% | 3,451 |
| Jul 16, 2025 | 9.05 | 9.10 | 8.97 | 9.07 | 9.07 | 0.11% | 35,410 |
| Jul 15, 2025 | 9.11 | 9.13 | 9.04 | 9.06 | 9.06 | 0.11% | 35,372 |
| Jul 14, 2025 | 9.12 | 9.12 | 8.93 | 9.05 | 9.05 | -0.77% | 54,677 |
| Jul 11, 2025 | 9.09 | 9.12 | 8.99 | 9.12 | 9.12 | -0.76% | 20,264 |
| Jul 10, 2025 | 9.28 | 9.28 | 9.14 | 9.19 | 9.19 | 2.80% | 72,796 |
| Jul 9, 2025 | 9.20 | 9.22 | 8.91 | 8.94 | 8.94 | 9.29% | 178,421 |
| Jul 8, 2025 | 8.28 | 8.28 | 8.16 | 8.18 | 8.18 | -0.49% | 6,430 |
| Jul 7, 2025 | 8.20 | 8.23 | 8.19 | 8.22 | 8.22 | -0.72% | 4,581 |
| Jul 4, 2025 | 8.31 | 8.31 | 8.25 | 8.28 | 8.28 | -1.55% | 14,096 |
| Jul 3, 2025 | 8.49 | 8.50 | 8.41 | 8.41 | 8.41 | -0.94% | 5,092 |
| Jul 2, 2025 | 8.37 | 8.50 | 8.35 | 8.49 | 8.49 | 1.31% | 4,475 |
| Jul 1, 2025 | 8.46 | 8.50 | 8.38 | 8.38 | 8.38 | 0.84% | 9,264 |
| Jun 30, 2025 | 8.39 | 8.39 | 8.29 | 8.31 | 8.31 | -0.95% | 10,510 |
| Jun 27, 2025 | 8.38 | 8.39 | 8.26 | 8.39 | 8.39 | - | 2,685 |
| Jun 26, 2025 | 8.22 | 8.40 | 8.22 | 8.39 | 8.39 | 3.58% | 45,632 |
| Jun 25, 2025 | 8.12 | 8.14 | 8.09 | 8.10 | 8.10 | 0.37% | 3,183 |
| Jun 24, 2025 | 8.12 | 8.17 | 8.07 | 8.07 | 8.07 | 0.50% | 9,293 |
| Jun 23, 2025 | 7.97 | 8.03 | 7.93 | 8.03 | 8.03 | 1.01% | 67,354 |
| Jun 20, 2025 | 7.88 | 8.04 | 7.88 | 7.95 | 7.95 | 0.25% | 4,527 |
| Jun 19, 2025 | 7.97 | 7.98 | 7.93 | 7.93 | 7.93 | -1.25% | 17,529 |
| Jun 18, 2025 | 8.04 | 8.04 | 8.00 | 8.03 | 8.03 | 1.01% | 4,113 |
| Jun 17, 2025 | 8.01 | 8.02 | 7.95 | 7.95 | 7.95 | -0.50% | 12,506 |
| Jun 16, 2025 | 8.00 | 8.03 | 7.97 | 7.99 | 7.99 | 0.38% | 6,676 |
| Jun 13, 2025 | 7.89 | 7.96 | 7.82 | 7.96 | 7.96 | -0.50% | 4,904 |
| Jun 12, 2025 | 7.93 | 8.00 | 7.93 | 8.00 | 8.00 | 0.25% | 6,802 |
| Jun 11, 2025 | 8.05 | 8.05 | 7.93 | 7.98 | 7.98 | -1.97% | 3,111 |
| Jun 10, 2025 | 8.07 | 8.15 | 8.07 | 8.14 | 8.14 | -0.37% | 37,391 |
| Jun 9, 2025 | 8.06 | 8.17 | 8.03 | 8.17 | 8.17 | 1.11% | 2,588 |
| Jun 6, 2025 | 8.14 | 8.17 | 8.06 | 8.08 | 8.08 | -1.82% | 13,661 |
| Jun 5, 2025 | 8.11 | 8.37 | 8.11 | 8.23 | 8.23 | 1.98% | 40,474 |
| Jun 4, 2025 | 8.05 | 8.10 | 8.05 | 8.07 | 8.07 | 0.75% | 7,959 |
| Jun 3, 2025 | 7.86 | 8.05 | 7.84 | 8.01 | 8.01 | -1.11% | 12,094 |
| Jun 2, 2025 | 8.07 | 8.18 | 8.07 | 8.10 | 8.10 | 4.92% | 13,192 |
| May 30, 2025 | 7.71 | 7.74 | 7.71 | 7.72 | 7.72 | -0.13% | 6,417 |
| May 29, 2025 | 7.84 | 7.84 | 7.73 | 7.73 | 7.73 | -0.39% | 3,793 |
| May 28, 2025 | 7.84 | 7.90 | 7.76 | 7.76 | 7.76 | -1.27% | 3,479 |
| May 27, 2025 | 7.88 | 7.89 | 7.86 | 7.86 | 7.86 | -1.75% | 2,373 |
| May 26, 2025 | 8.03 | 8.04 | 8.00 | 8.00 | 8.00 | 1.14% | 13,321 |