ETFS EUR Daily Hedged Cotton (BIT:ECTN)
Italy · Delayed Price · Currency is EUR 7.48
-0.11 (-1.42%)
Oct 14, 2025, 7:20 PM CET
BIT:ECTN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Oct 6, 2025 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | 0.78% | - |
| Oct 3, 2025 | 7.63 | 7.65 | 7.63 | 7.65 | 7.65 | -2.42% | 550 |
| Oct 2, 2025 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | - | - |
| Oct 1, 2025 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | - | - |
| Sep 30, 2025 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | - | - |
| Sep 29, 2025 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | 0.64% | - |
| Sep 26, 2025 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | - | - |
| Sep 25, 2025 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | - | - |
| Sep 24, 2025 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | -0.64% | - |
| Sep 23, 2025 | 7.78 | 7.86 | 7.78 | 7.84 | 7.84 | 0.38% | 4,693 |
| Sep 22, 2025 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | -0.13% | - |
| Sep 19, 2025 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | -0.38% | - |
| Sep 18, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -0.88% | - |
| Sep 17, 2025 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | -0.13% | - |
| Sep 16, 2025 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | 0.89% | - |
| Sep 15, 2025 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | 0.13% | - |
| Sep 12, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -0.25% | - |
| Sep 11, 2025 | 7.81 | 7.87 | 7.81 | 7.87 | 7.87 | - | 120 |
| Sep 10, 2025 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | 0.64% | - |
| Sep 9, 2025 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | 0.26% | - |
| Sep 8, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 0.13% | - |
| Sep 5, 2025 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | 0.39% | - |
| Sep 4, 2025 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | -0.51% | - |
| Sep 3, 2025 | 7.78 | 7.80 | 7.78 | 7.80 | 7.80 | 0.39% | 127 |
| Sep 2, 2025 | 7.83 | 7.83 | 7.77 | 7.77 | 7.77 | 4.30% | 284 |
| Sep 1, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -4.97% | 618 |
| Aug 29, 2025 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | -0.88% | - |
| Aug 28, 2025 | 7.94 | 7.94 | 7.91 | 7.91 | 7.91 | 0.76% | 10 |
| Aug 27, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | - |
| Aug 26, 2025 | 7.89 | 7.91 | 7.85 | 7.85 | 7.85 | -1.38% | 1,205 |
| Aug 25, 2025 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | -0.87% | - |
| Aug 22, 2025 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | 1.01% | - |
| Aug 21, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 0.13% | - |
| Aug 20, 2025 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | 0.13% | - |
| Aug 19, 2025 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | -0.50% | - |
| Aug 18, 2025 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | 0.13% | - |
| Aug 14, 2025 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | -0.50% | - |
| Aug 13, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 1.27% | - |
| Aug 12, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 0.38% | - |
| Aug 11, 2025 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | 0.51% | - |
| Aug 8, 2025 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | -0.51% | - |
| Aug 7, 2025 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | -0.25% | - |
| Aug 6, 2025 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | -0.13% | - |
| Aug 5, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 0.64% | - |