ETFS EUR Daily Hedged Cotton (BIT:ECTN)
Italy · Delayed Price · Currency is EUR 7.26
+0.07 (1.03%)
Mar 10, 2026, 9:55 AM CET
BIT:ECTN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 1.55% | 50 |
| Mar 6, 2026 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | -0.70% | - |
| Mar 5, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | -0.42% | 283 |
| Mar 4, 2026 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | 0.70% | 2 |
| Mar 3, 2026 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | -3.13% | 500 |
| Mar 2, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | - |
| Feb 27, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | - |
| Feb 26, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -0.41% | - |
| Feb 25, 2026 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | 0.14% | 815 |
| Feb 24, 2026 | 7.35 | 7.37 | 7.35 | 7.37 | 7.37 | 1.10% | 253 |
| Feb 23, 2026 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | -0.14% | - |
| Feb 20, 2026 | 7.18 | 7.30 | 7.18 | 7.30 | 7.30 | 2.53% | 513 |
| Feb 19, 2026 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | 0.14% | - |
| Feb 18, 2026 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | 0.28% | 2 |
| Feb 17, 2026 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | -0.42% | 1 |
| Feb 16, 2026 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | - | - |
| Feb 13, 2026 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | - | - |
| Feb 12, 2026 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | - | - |
| Feb 11, 2026 | 7.13 | 7.13 | 7.12 | 7.12 | 7.12 | 0.14% | 1,001 |
| Feb 10, 2026 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | 0.85% | - |
| Feb 9, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -0.56% | 1,001 |
| Feb 6, 2026 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | -0.42% | 700 |
| Feb 5, 2026 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | -0.97% | 1 |
| Feb 4, 2026 | 7.20 | 7.20 | 7.19 | 7.19 | 7.19 | -2.44% | 703 |
| Feb 3, 2026 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | - | - |
| Feb 2, 2026 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | - | - |
| Jan 30, 2026 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | - | - |
| Jan 29, 2026 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | -0.54% | - |
| Jan 28, 2026 | 7.40 | 7.41 | 7.40 | 7.41 | 7.41 | 2.63% | 3 |
| Jan 27, 2026 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | -0.28% | - |
| Jan 26, 2026 | 7.32 | 7.32 | 7.24 | 7.24 | 7.24 | -2.43% | 301 |
| Jan 23, 2026 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | - | - |
| Jan 22, 2026 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | -0.13% | - |
| Jan 21, 2026 | 7.41 | 7.43 | 7.41 | 7.43 | 7.43 | - | 501 |
| Jan 20, 2026 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | - | - |
| Jan 19, 2026 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | -0.54% | - |
| Jan 16, 2026 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | -0.40% | 771 |
| Jan 15, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Jan 14, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Jan 13, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 0.54% | - |
| Jan 12, 2026 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | -1.06% | 65 |
| Jan 9, 2026 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | - | - |
| Jan 8, 2026 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | - | - |
| Jan 7, 2026 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | - | - |
| Jan 6, 2026 | 7.45 | 7.54 | 7.45 | 7.54 | 7.54 | 2.72% | 1,350 |
| Jan 5, 2026 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | -0.41% | - |
| Jan 2, 2026 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | -0.81% | 8,506 |
| Dec 30, 2025 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | - | - |
| Dec 29, 2025 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | - | - |
| Dec 23, 2025 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | - | - |