ETFS EUR Daily Hedged Cotton (BIT:ECTN)
Italy · Delayed Price · Currency is EUR 9.01
+0.13 (1.51%)
Sep 9, 2026, 7:15 PM CET
BIT:ECTN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 9.00 | 9.01 | 9.00 | 9.01 | 9.01 | 1.46% | 447 |
| Sep 8, 2026 | 8.94 | 8.94 | 8.88 | 8.88 | 8.88 | -0.78% | 8 |
| Sep 7, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 0.45% | - |
| Sep 4, 2026 | 8.92 | 8.92 | 8.90 | 8.91 | 8.91 | -1.66% | 201 |
| Sep 3, 2026 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | -1.52% | 2 |
| Sep 2, 2026 | 9.13 | 9.20 | 9.13 | 9.20 | 9.20 | -2.13% | 3,863 |
| Sep 1, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -2.08% | 150 |
| Aug 31, 2026 | 9.45 | 9.62 | 9.45 | 9.60 | 9.60 | 1.80% | 12,225 |
| Aug 28, 2026 | 9.41 | 9.50 | 9.41 | 9.43 | 9.43 | 1.18% | 1,336 |
| Aug 27, 2026 | 9.20 | 9.32 | 9.20 | 9.32 | 9.32 | 1.97% | 2,106 |
| Aug 26, 2026 | 9.07 | 9.14 | 9.07 | 9.14 | 9.14 | 0.88% | 39 |
| Aug 25, 2026 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 0.33% | - |
| Aug 24, 2026 | 9.02 | 9.03 | 8.98 | 9.03 | 9.03 | -0.44% | 5,840 |
| Aug 21, 2026 | 9.12 | 9.14 | 9.07 | 9.07 | 9.07 | 0.67% | 8,106 |
| Aug 20, 2026 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | - | 189 |
| Aug 19, 2026 | 8.91 | 9.01 | 8.85 | 9.01 | 9.01 | 2.39% | 647 |
| Aug 18, 2026 | 8.83 | 8.83 | 8.80 | 8.80 | 8.80 | 0.34% | 6 |
| Aug 17, 2026 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | 0.34% | 10 |
| Aug 14, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | - | - |
| Aug 13, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | 0.23% | - |
| Aug 12, 2026 | 8.71 | 8.72 | 8.71 | 8.72 | 8.72 | 0.81% | 691 |
| Aug 11, 2026 | 8.62 | 8.66 | 8.62 | 8.65 | 8.65 | 0.12% | 16 |
| Aug 10, 2026 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | 0.35% | - |
| Aug 7, 2026 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | 0.70% | 221 |
| Aug 6, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - | 100 |
| Aug 5, 2026 | 8.47 | 8.57 | 8.47 | 8.55 | 8.55 | 1.42% | 123 |
| Aug 4, 2026 | 8.43 | 8.47 | 8.41 | 8.43 | 8.43 | 1.44% | 565 |
| Aug 3, 2026 | 8.27 | 8.31 | 8.27 | 8.31 | 8.31 | -0.36% | 764 |
| Jul 31, 2026 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | 1.21% | - |
| Jul 30, 2026 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | -0.60% | 2 |
| Jul 29, 2026 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | 0.73% | 5 |
| Jul 28, 2026 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | - | 5 |
| Jul 27, 2026 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | -0.60% | 5 |
| Jul 24, 2026 | 8.28 | 8.28 | 8.24 | 8.28 | 8.28 | -1.55% | 1,103 |
| Jul 23, 2026 | 8.40 | 8.45 | 8.40 | 8.41 | 8.41 | 0.48% | 1,007 |
| Jul 22, 2026 | 8.28 | 8.37 | 8.28 | 8.37 | 8.37 | 3.21% | 153 |
| Jul 21, 2026 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | -0.86% | - |
| Jul 20, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | 1.11% | 1,503 |
| Jul 17, 2026 | 8.08 | 8.09 | 8.08 | 8.09 | 8.09 | -2.06% | 1,633 |
| Jul 16, 2026 | 8.31 | 8.31 | 8.26 | 8.26 | 8.26 | -1.08% | 1,844 |
| Jul 15, 2026 | 8.35 | 8.35 | 8.33 | 8.35 | 8.35 | -0.83% | 726 |
| Jul 14, 2026 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 0.12% | 594 |
| Jul 13, 2026 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | 1.57% | 180 |
| Jul 10, 2026 | 8.20 | 8.28 | 8.20 | 8.28 | 8.28 | 0.73% | 854 |
| Jul 9, 2026 | 8.24 | 8.24 | 8.15 | 8.22 | 8.22 | -1.20% | 647 |
| Jul 8, 2026 | 8.28 | 8.33 | 8.28 | 8.32 | 8.32 | 1.96% | 1,703 |
| Jul 7, 2026 | 8.15 | 8.16 | 8.15 | 8.16 | 8.16 | 1.62% | 1,112 |
| Jul 6, 2026 | 8.02 | 8.07 | 8.02 | 8.03 | 8.03 | 0.63% | 62 |
| Jul 3, 2026 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | -0.13% | 30 |
| Jul 2, 2026 | 7.95 | 7.99 | 7.95 | 7.99 | 7.99 | 1.65% | 2,142 |