ETFS EUR Daily Hedged Cotton (BIT:ECTN)
Italy · Delayed Price · Currency is EUR 7.38
+0.01 (0.14%)
Nov 27, 2025, 6:16 PM CET
BIT:ECTN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 15, 2025 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | - | - |
| Dec 12, 2025 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | - | - |
| Dec 11, 2025 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | - | - |
| Dec 10, 2025 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | - | - |
| Dec 9, 2025 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | - | - |
| Dec 8, 2025 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | - | - |
| Dec 5, 2025 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | - | - |
| Dec 4, 2025 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | - | - |
| Dec 3, 2025 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | - | - |
| Dec 2, 2025 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | - | - |
| Dec 1, 2025 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | - | - |
| Nov 28, 2025 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | 0.68% | - |
| Nov 27, 2025 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | 0.14% | 250 |
| Nov 26, 2025 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | -0.54% | 19 |
| Nov 25, 2025 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | 0.27% | 250 |
| Nov 24, 2025 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | - | - |
| Nov 21, 2025 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | - | - |
| Nov 20, 2025 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | -0.54% | - |
| Nov 19, 2025 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | 0.81% | 250 |
| Nov 18, 2025 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | -0.14% | - |
| Nov 17, 2025 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | -1.07% | 150 |
| Nov 14, 2025 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | 0.13% | 550 |
| Nov 13, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | - |
| Nov 12, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -0.93% | 3 |
| Nov 11, 2025 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | -0.40% | - |
| Nov 10, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -2.20% | 100 |
| Nov 7, 2025 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | - | - |
| Nov 6, 2025 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | - | - |
| Nov 5, 2025 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | - | - |
| Nov 4, 2025 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | - | - |
| Nov 3, 2025 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | - | - |
| Oct 31, 2025 | 7.63 | 7.72 | 7.63 | 7.72 | 7.72 | 1.58% | 2,560 |
| Oct 30, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Oct 29, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Oct 28, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -1.43% | - |
| Oct 27, 2025 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | 1.98% | 1,297 |
| Oct 24, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | -0.26% | - |
| Oct 23, 2025 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | - | - |
| Oct 22, 2025 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | - | - |
| Oct 21, 2025 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | -0.13% | - |
| Oct 20, 2025 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | 1.88% | 50 |
| Oct 17, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | - |
| Oct 16, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | - |
| Oct 15, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -0.40% | - |
| Oct 14, 2025 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | -1.84% | 1,500 |
| Oct 13, 2025 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | - | - |
| Oct 10, 2025 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | - | - |
| Oct 9, 2025 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | 0.40% | - |
| Oct 8, 2025 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | -1.56% | 11 |
| Oct 7, 2025 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | - | - |