ETFS EUR Daily Hedged Wheat (BIT:EWAT)
Italy · Delayed Price · Currency is EUR 1.965
+0.018 (0.95%)
Mar 4, 2026, 9:35 AM CET
BIT:EWAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 0.32% | 4,250 |
| Sep 24, 2025 | 1.87 | 1.87 | 1.86 | 1.87 | 1.87 | 0.86% | 1,891 |
| Sep 23, 2025 | 1.82 | 1.82 | 1.82 | 1.85 | 1.85 | 1.37% | 2,340 |
| Sep 22, 2025 | 1.85 | 1.85 | 1.85 | 1.83 | 1.83 | -2.09% | 1,000 |
| Sep 19, 2025 | 1.88 | 1.88 | 1.87 | 1.87 | 1.87 | -0.69% | 11,561 |
| Sep 18, 2025 | 1.89 | 1.89 | 1.89 | 1.88 | 1.88 | -0.95% | 400 |
| Sep 17, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -0.42% | 4,600 |
| Sep 16, 2025 | 1.88 | 1.90 | 1.88 | 1.90 | 1.90 | 1.60% | 11,155 |
| Sep 15, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 1.08% | 3,000 |
| Sep 12, 2025 | 1.86 | 1.86 | 1.85 | 1.85 | 1.85 | 0.32% | 735 |
| Sep 11, 2025 | 1.84 | 1.85 | 1.83 | 1.85 | 1.85 | 0.22% | 700 |
| Sep 10, 2025 | 1.86 | 1.86 | 1.86 | 1.84 | 1.84 | -0.97% | 60 |
| Sep 9, 2025 | 1.87 | 1.88 | 1.86 | 1.86 | 1.86 | -0.05% | 2,954 |
| Sep 8, 2025 | 1.87 | 1.87 | 1.87 | 1.86 | 1.86 | 0.32% | 2,300 |
| Sep 5, 2025 | 1.85 | 1.86 | 1.85 | 1.86 | 1.86 | 0.87% | 3,540 |
| Sep 4, 2025 | 1.85 | 1.85 | 1.85 | 1.84 | 1.84 | -1.39% | 8,600 |
| Sep 3, 2025 | 1.89 | 1.89 | 1.86 | 1.87 | 1.87 | -0.32% | 2,950 |
| Sep 2, 2025 | 1.89 | 1.89 | 1.87 | 1.87 | 1.87 | -2.90% | 8,369 |
| Sep 1, 2025 | 1.93 | 1.93 | 1.91 | 1.93 | 1.93 | 2.23% | 4,235 |
| Aug 29, 2025 | 1.89 | 1.89 | 1.88 | 1.89 | 1.89 | 1.23% | 2,824 |
| Aug 28, 2025 | 1.88 | 1.88 | 1.87 | 1.86 | 1.86 | -0.85% | 31,546 |
| Aug 27, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -1.52% | 1,500 |
| Aug 25, 2025 | 1.90 | 1.90 | 1.90 | 1.91 | 1.91 | 0.69% | 2,495 |
| Aug 22, 2025 | 1.89 | 1.90 | 1.88 | 1.90 | 1.90 | 0.69% | 5,985 |
| Aug 21, 2025 | 1.91 | 1.91 | 1.91 | 1.88 | 1.88 | 0.43% | 275 |
| Aug 20, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.87 | 0.43% | 2,119 |
| Aug 19, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 0.05% | 6,550 |
| Aug 18, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -0.21% | 1,500 |
| Aug 14, 2025 | 1.88 | 1.88 | 1.87 | 1.87 | 1.87 | -0.43% | 2,182 |
| Aug 13, 2025 | 1.88 | 1.88 | 1.87 | 1.88 | 1.88 | -0.37% | 10,101 |
| Aug 12, 2025 | 1.90 | 1.90 | 1.89 | 1.89 | 1.89 | -1.67% | 12,145 |
| Aug 11, 2025 | 1.93 | 1.93 | 1.92 | 1.92 | 1.92 | -0.16% | 7,930 |
| Aug 8, 2025 | 1.94 | 1.94 | 1.94 | 1.92 | 1.92 | -0.36% | 500 |
| Aug 7, 2025 | 1.91 | 1.93 | 1.91 | 1.93 | 1.93 | 2.88% | 18,049 |
| Aug 6, 2025 | 1.88 | 1.88 | 1.88 | 1.87 | 1.87 | -0.90% | 11,495 |
| Aug 5, 2025 | 1.90 | 1.91 | 1.90 | 1.89 | 1.89 | -1.56% | 3,514 |
| Aug 4, 2025 | 1.91 | 1.94 | 1.91 | 1.92 | 1.92 | -0.10% | 4,887 |
| Aug 1, 2025 | 1.94 | 1.94 | 1.92 | 1.92 | 1.92 | -0.67% | 79,340 |
| Jul 31, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.93 | -1.02% | 6,755 |
| Jul 30, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.95 | -0.56% | 10,346 |
| Jul 29, 2025 | 1.97 | 1.98 | 1.96 | 1.97 | 1.97 | -1.35% | 5,381 |
| Jul 28, 2025 | 1.98 | 1.98 | 1.98 | 1.99 | 1.99 | 0.10% | 9,500 |
| Jul 24, 2025 | 2.02 | 2.02 | 2.00 | 1.99 | 1.99 | -1.29% | 1,500 |
| Jul 23, 2025 | 2.04 | 2.04 | 2.04 | 2.02 | 2.02 | -1.08% | 6,300 |
| Jul 22, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 1.34% | 2,236 |
| Jul 21, 2025 | 2.02 | 2.03 | 2.02 | 2.01 | 2.01 | -1.03% | 2,656 |
| Jul 18, 2025 | 1.99 | 2.04 | 1.99 | 2.03 | 2.03 | 2.57% | 12,350 |
| Jul 17, 2025 | 2.00 | 2.00 | 1.99 | 1.98 | 1.98 | -1.34% | 345 |
| Jul 16, 2025 | 2.01 | 2.01 | 1.99 | 2.01 | 2.01 | -0.54% | 13,504 |
| Jul 15, 2025 | 2.01 | 2.01 | 1.97 | 2.02 | 2.02 | 0.75% | 18,270 |