ETFS EUR Daily Hedged Cotton (BIT:ECTN)
Italy · Delayed Price · Currency is EUR 7.85
-0.02 (-0.25%)
Sep 12, 2025, 5:51 PM CET
BIT:ECTN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 4, 2025 | 7.84 | 7.85 | 7.84 | 7.85 | 7.85 | 0.51% | 119 |
| Aug 1, 2025 | 7.88 | 7.88 | 7.80 | 7.81 | 7.81 | -1.76% | 123 |
| Jul 31, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 0.13% | - |
| Jul 30, 2025 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | -0.25% | 5 |
| Jul 29, 2025 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | -1.24% | - |
| Jul 28, 2025 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | 0.50% | - |
| Jul 25, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | -0.99% | - |
| Jul 24, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 0.75% | - |
| Jul 23, 2025 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | 0.37% | - |
| Jul 22, 2025 | 7.99 | 8.01 | 7.99 | 8.01 | 8.01 | - | 5 |
| Jul 21, 2025 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | -0.50% | - |
| Jul 18, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -0.12% | - |
| Jul 17, 2025 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | -0.12% | - |
| Jul 16, 2025 | 8.04 | 8.07 | 8.04 | 8.07 | 8.07 | -0.25% | 65 |
| Jul 15, 2025 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | 1.38% | - |
| Jul 14, 2025 | 7.93 | 7.98 | 7.93 | 7.98 | 7.98 | 0.63% | 1,859 |
| Jul 11, 2025 | 7.96 | 7.96 | 7.93 | 7.93 | 7.93 | -0.38% | 10 |
| Jul 10, 2025 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | -0.25% | - |
| Jul 9, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | 0.76% | - |
| Jul 8, 2025 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | -0.38% | - |
| Jul 7, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -1.24% | - |
| Jul 4, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 0.12% | - |