ETFS Copper Historic Prices

 
     
Date Open High Low Close Volume
May 17, 2019 25.18 25.31 25.18 25.29 11,422
May 16, 2019 25.41 25.63 25.41 25.52 2,861
May 15, 2019 25.23 25.33 25.13 25.33 1,258
May 14, 2019 25.20 25.21 25.06 25.12 3,765
May 13, 2019 25.34 25.34 25.03 25.03 21,577
May 10, 2019 25.49 25.52 25.44 25.45 1,315
May 9, 2019 25.42 25.50 25.04 25.34 19,122
May 8, 2019 25.65 25.65 25.57 25.73 17,194
May 7, 2019 25.67 25.77 25.67 25.81 6,712
May 6, 2019 25.73 0.00 0.00 26.02 0
May 3, 2019 25.73 26.07 25.73 26.02 3,579
May 2, 2019 26.24 26.24 25.60 25.65 54,062
May 1, 2019 26.82 26.82 25.65 25.97 13,406
Apr 30, 2019 26.61 26.90 26.61 26.71 16,479
Apr 29, 2019 26.58 26.58 26.58 26.68 183
Apr 26, 2019 26.72 26.72 26.56 26.69 84,183
Apr 25, 2019 26.63 26.63 26.15 26.54 2,179
Apr 24, 2019 26.79 26.92 26.79 26.84 15,551
Apr 23, 2019 26.89 26.89 26.65 26.72 2,853
Apr 22, 2019 27.15 0.00 0.00 27.09 0
Apr 19, 2019 27.15 27.15 26.89 27.09 109,432
Apr 18, 2019 27.15 27.15 26.89 27.09 109,432
Apr 17, 2019 27.33 27.64 27.33 27.50 132,263
Apr 16, 2019 27.15 27.17 27.15 27.17 706
Apr 15, 2019 26.98 26.98 26.98 27.01 2,856
Apr 12, 2019 27.08 27.28 27.08 27.16 26,994
Apr 11, 2019 26.88 26.97 26.85 26.85 26,702
Apr 10, 2019 27.13 27.13 26.97 26.99 2,370
Apr 9, 2019 27.23 27.24 27.12 27.11 1,175
Apr 8, 2019 26.80 27.08 26.80 27.02 21,337
Apr 5, 2019 26.95 26.95 26.80 26.77 9,197
Apr 4, 2019 27.17 27.20 26.83 26.94 81,160
Apr 3, 2019 27.14 27.20 27.00 27.18 31,326
Apr 2, 2019 26.99 26.99 26.83 26.85 50,867
Apr 1, 2019 27.25 27.26 27.21 27.17 71,963
Mar 29, 2019 26.84 27.20 26.84 27.13 7,878
Mar 28, 2019 26.56 26.60 26.55 26.56 182,722
Mar 27, 2019 26.34 26.42 26.32 26.43 4,514
Mar 26, 2019 26.33 26.37 26.32 26.34 5,447
Mar 25, 2019 26.28 26.37 26.24 26.35 56,627
Mar 22, 2019 26.91 26.91 26.24 26.25 26,836
Mar 21, 2019 27.37 27.37 26.76 26.76 78,454
Mar 20, 2019 26.88 26.98 26.88 26.96 1,558
Mar 19, 2019 27.10 27.10 26.60 27.03 3,415
Mar 18, 2019 26.99 26.99 26.84 26.86 169
Mar 15, 2019 26.90 26.90 26.78 26.87 2,462
Mar 14, 2019 26.73 26.80 26.70 26.77 1,238
Mar 13, 2019 27.04 27.09 27.04 27.08 3,787
Mar 12, 2019 27.26 27.26 27.08 27.08 28,125
Mar 11, 2019 26.81 26.86 26.72 26.76 1,820
Showing 1 to 50 of 260