ETFS Ex-Energy Historic Prices

 
     
Date Open High Low Close Volume
Aug 15, 2018 0.00 0.00 0.00 7.89 0
Aug 14, 2018 0.00 0.00 0.00 8.03 0
Aug 13, 2018 0.00 0.00 0.00 8.03 0
Aug 10, 2018 0.00 0.00 0.00 8.20 0
Aug 9, 2018 0.00 0.00 0.00 8.23 0
Aug 8, 2018 0.00 0.00 0.00 8.24 0
Aug 7, 2018 0.00 0.00 0.00 8.22 0
Aug 6, 2018 0.00 0.00 0.00 8.21 0
Aug 3, 2018 0.00 0.00 0.00 8.22 0
Aug 2, 2018 0.00 0.00 0.00 8.18 0
Aug 1, 2018 0.00 0.00 0.00 8.19 0
Jul 31, 2018 0.00 0.00 0.00 8.27 0
Jul 30, 2018 0.00 0.00 0.00 8.23 0
Jul 27, 2018 0.00 0.00 0.00 8.18 0
Jul 26, 2018 0.00 0.00 0.00 8.20 0
Jul 25, 2018 0.00 0.00 0.00 8.18 0
Jul 24, 2018 0.00 0.00 0.00 8.15 0
Jul 23, 2018 0.00 0.00 0.00 8.10 0
Jul 20, 2018 0.00 0.00 0.00 8.09 0
Jul 19, 2018 0.00 0.00 0.00 8.01 0
Jul 18, 2018 0.00 0.00 0.00 8.04 0
Jul 17, 2018 0.00 0.00 0.00 8.05 0
Jul 16, 2018 0.00 0.00 0.00 8.05 0
Jul 13, 2018 0.00 0.00 0.00 8.07 0
Jul 12, 2018 0.00 0.00 0.00 8.07 0
Jul 11, 2018 0.00 0.00 0.00 8.06 0
Jul 10, 2018 0.00 0.00 0.00 8.19 0
Jul 9, 2018 8.20 0.00 0.00 8.27 0
Jul 6, 2018 8.20 8.25 8.20 8.24 105
Jul 5, 2018 0.00 0.00 0.00 8.23 0
Jul 4, 2018 0.00 0.00 0.00 8.23 0
Jul 3, 2018 0.00 0.00 0.00 8.26 0
Jul 2, 2018 8.30 8.30 8.30 8.25 100
Jun 29, 2018 0.00 0.00 0.00 8.38 0
Jun 28, 2018 0.00 0.00 0.00 8.36 0
Jun 27, 2018 0.00 0.00 0.00 8.41 0
Jun 26, 2018 0.00 0.00 0.00 8.41 0
Jun 25, 2018 8.44 8.44 8.44 8.43 355
Jun 22, 2018 0.00 0.00 0.00 8.53 0
Jun 21, 2018 0.00 0.00 0.00 8.50 0
Jun 20, 2018 0.00 0.00 0.00 8.47 0
Jun 19, 2018 8.50 8.50 8.50 8.47 355
Jun 18, 2018 0.00 0.00 0.00 8.63 0
Jun 15, 2018 0.00 0.00 0.00 8.71 0
Jun 14, 2018 0.00 0.00 0.00 8.82 0
Jun 13, 2018 0.00 0.00 0.00 8.90 0
Jun 12, 2018 0.00 0.00 0.00 8.88 0
Jun 11, 2018 0.00 0.00 0.00 8.90 0
Jun 8, 2018 0.00 0.00 0.00 8.91 0
Jun 7, 2018 0.00 0.00 0.00 8.94 0
Showing 1 to 50 of 261