ETFS Ex-Energy Historic Prices

 
     
Date Open High Low Close Volume
Jan 15, 2019 0.00 0.00 0.00 7.96 0
Jan 14, 2019 0.00 0.00 0.00 7.96 0
Jan 11, 2019 0.00 0.00 0.00 7.99 0
Jan 10, 2019 0.00 0.00 0.00 7.98 0
Jan 9, 2019 0.00 0.00 0.00 8.03 0
Jan 8, 2019 0.00 0.00 0.00 8.00 0
Jan 7, 2019 0.00 0.00 0.00 8.00 0
Jan 4, 2019 7.95 7.95 7.95 7.95 900
Jan 3, 2019 0.00 0.00 0.00 7.86 0
Jan 2, 2019 0.00 0.00 0.00 7.89 0
Jan 1, 2019 0.00 0.00 0.00 7.90 0
Dec 31, 2018 0.00 0.00 0.00 7.90 0
Dec 28, 2018 0.00 0.00 0.00 7.89 0
Dec 27, 2018 0.00 0.00 0.00 7.87 0
Dec 26, 2018 0.00 0.00 0.00 7.86 0
Dec 25, 2018 0.00 0.00 0.00 7.86 0
Dec 24, 2018 0.00 0.00 0.00 7.86 0
Dec 21, 2018 0.00 0.00 0.00 7.89 0
Dec 20, 2018 0.00 0.00 0.00 7.93 0
Dec 19, 2018 0.00 0.00 0.00 7.96 0
Dec 18, 2018 0.00 0.00 0.00 7.95 0
Dec 17, 2018 0.00 0.00 0.00 7.97 0
Dec 14, 2018 0.00 0.00 0.00 8.00 0
Dec 13, 2018 0.00 0.00 0.00 8.02 0
Dec 12, 2018 0.00 0.00 0.00 8.02 0
Dec 11, 2018 0.00 0.00 0.00 8.01 0
Dec 10, 2018 0.00 0.00 0.00 8.01 0
Dec 7, 2018 0.00 0.00 0.00 8.04 0
Dec 6, 2018 7.98 7.98 7.98 7.96 1,497
Dec 5, 2018 0.00 0.00 0.00 8.04 0
Dec 4, 2018 0.00 0.00 0.00 8.02 0
Dec 3, 2018 0.00 0.00 0.00 8.05 0
Nov 30, 2018 0.00 0.00 0.00 7.94 0
Nov 29, 2018 0.00 0.00 0.00 7.92 0
Nov 28, 2018 0.00 0.00 0.00 7.89 0
Nov 27, 2018 0.00 0.00 0.00 7.83 0
Nov 26, 2018 0.00 0.00 0.00 7.85 0
Nov 23, 2018 0.00 0.00 0.00 7.91 0
Nov 22, 2018 0.00 0.00 0.00 7.95 0
Nov 21, 2018 0.00 0.00 0.00 7.95 0
Nov 20, 2018 0.00 0.00 0.00 7.92 0
Nov 19, 2018 0.00 0.00 0.00 7.94 0
Nov 16, 2018 0.00 0.00 0.00 7.95 0
Nov 15, 2018 0.00 0.00 0.00 7.93 0
Nov 14, 2018 0.00 0.00 0.00 7.87 0
Nov 13, 2018 0.00 0.00 0.00 7.86 0
Nov 12, 2018 0.00 0.00 0.00 7.89 0
Nov 9, 2018 0.00 0.00 0.00 7.90 0
Nov 8, 2018 0.00 0.00 0.00 8.00 0
Nov 7, 2018 0.00 0.00 0.00 7.99 0
Showing 1 to 50 of 261