ETFS EUR Daily Hedged Sugar (BIT:ESUG)
Italy · Delayed Price · Currency is EUR 3.674
-0.031 (-0.84%)
Aug 28, 2025, 5:50 PM CET
BIT:ESUG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 0.81% | - |
| Aug 22, 2025 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | - | - |
| Aug 21, 2025 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | -1.07% | - |
| Aug 20, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | 2.19% | - |
| Aug 19, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | -0.27% | - |
| Aug 18, 2025 | 3.73 | 3.73 | 3.66 | 3.66 | 3.66 | -1.61% | 350 |
| Aug 14, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -2.36% | - |
| Aug 13, 2025 | 3.79 | 3.81 | 3.79 | 3.81 | 3.81 | -0.26% | 2,000 |
| Aug 12, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 3.24% | - |
| Aug 11, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 1.09% | - |
| Aug 8, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 1.67% | - |
| Aug 7, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -0.28% | - |
| Aug 6, 2025 | 3.64 | 3.64 | 3.61 | 3.61 | 3.61 | -0.55% | 360 |
| Aug 5, 2025 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | -0.55% | - |
| Aug 4, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 0.55% | - |
| Aug 1, 2025 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | -1.09% | - |
| Jul 31, 2025 | 3.70 | 3.70 | 3.67 | 3.67 | 3.67 | -1.08% | 2,000 |
| Jul 30, 2025 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | -0.54% | - |
| Jul 29, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | 1.08% | - |
| Jul 28, 2025 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | 0.54% | - |
| Jul 25, 2025 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | -1.61% | - |
| Jul 24, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | 2.19% | - |
| Jul 23, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 0.55% | - |
| Jul 22, 2025 | 3.66 | 3.66 | 3.63 | 3.63 | 3.63 | -1.36% | 7 |
| Jul 21, 2025 | 3.77 | 3.77 | 3.68 | 3.68 | 3.68 | -2.90% | 1,712 |
| Jul 18, 2025 | 3.76 | 3.82 | 3.76 | 3.79 | 3.79 | 1.07% | 1,584 |
| Jul 17, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 0.81% | - |
| Jul 16, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - | - |
| Jul 15, 2025 | 3.68 | 3.72 | 3.68 | 3.72 | 3.72 | 1.09% | 457 |
| Jul 14, 2025 | 3.72 | 3.72 | 3.68 | 3.68 | 3.68 | -0.54% | 2,842 |
| Jul 11, 2025 | 3.66 | 3.70 | 3.66 | 3.70 | 3.70 | 1.09% | 400 |
| Jul 10, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -1.88% | - |
| Jul 9, 2025 | 3.72 | 3.73 | 3.72 | 3.73 | 3.73 | 2.19% | 90 |
| Jul 8, 2025 | 3.66 | 3.66 | 3.65 | 3.65 | 3.65 | 0.83% | 8 |
| Jul 7, 2025 | 3.65 | 3.66 | 3.62 | 3.62 | 3.62 | -1.63% | 607 |
| Jul 4, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 0.55% | - |
| Jul 3, 2025 | 3.60 | 3.67 | 3.60 | 3.66 | 3.66 | 5.48% | 486 |
| Jul 2, 2025 | 3.56 | 3.56 | 3.47 | 3.47 | 3.47 | -1.14% | 7 |
| Jul 1, 2025 | 3.59 | 3.59 | 3.51 | 3.51 | 3.51 | -4.10% | 7 |
| Jun 30, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -2.40% | 450 |
| Jun 27, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 1.35% | - |
| Jun 26, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -0.80% | - |
| Jun 25, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | 1.36% | - |
| Jun 24, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -1.08% | - |
| Jun 23, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 0.54% | - |
| Jun 20, 2025 | 3.73 | 3.73 | 3.70 | 3.70 | 3.70 | -0.80% | 7 |
| Jun 19, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | 1.36% | - |
| Jun 18, 2025 | 3.66 | 3.68 | 3.65 | 3.68 | 3.68 | -0.54% | 1,132 |
| Jun 17, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -1.60% | - |
| Jun 16, 2025 | 3.72 | 3.76 | 3.71 | 3.76 | 3.76 | - | 2,010 |