ETFS Copper Historic Prices

 
     
Date Open High Low Close Volume
Jan 21, 2019 24.93 24.93 24.80 24.80 2,437
Jan 18, 2019 25.09 25.16 24.85 25.03 237,067
Jan 17, 2019 24.69 24.76 24.56 24.76 180,552
Jan 16, 2019 24.54 24.61 24.54 24.65 6,651
Jan 15, 2019 24.43 24.55 24.40 24.38 1,481
Jan 14, 2019 24.20 24.29 24.13 24.28 5,795
Jan 11, 2019 24.61 24.61 24.30 24.41 14,880
Jan 10, 2019 24.53 24.58 24.32 24.41 10,013
Jan 9, 2019 24.80 24.80 24.54 24.53 2,650
Jan 8, 2019 24.40 24.40 24.40 24.32 203
Jan 7, 2019 24.43 24.43 24.41 24.47 2,867
Jan 4, 2019 24.04 24.14 24.04 24.32 7,673
Jan 3, 2019 23.99 23.99 23.99 23.56 25
Jan 2, 2019 24.24 24.24 24.00 24.09 4,341
Jan 1, 2019 24.82 24.82 24.74 24.71 5,055
Dec 31, 2018 24.82 24.82 24.74 24.71 5,055
Dec 28, 2018 24.74 24.74 24.74 24.75 3,372
Dec 27, 2018 24.73 24.73 24.34 24.65 7,709
Dec 26, 2018 24.57 24.57 24.47 24.55 70
Dec 25, 2018 24.57 24.57 24.47 24.55 70
Dec 24, 2018 24.57 24.57 24.47 24.55 70
Dec 21, 2018 24.94 25.01 24.73 24.73 13,386
Dec 20, 2018 24.67 24.88 24.67 24.76 4,269
Dec 19, 2018 24.71 24.89 24.66 24.82 1,387
Dec 18, 2018 25.13 25.15 24.81 24.65 48,207
Dec 17, 2018 25.21 25.22 25.10 25.34 857
Dec 14, 2018 25.28 25.45 25.16 25.40 5,850
Dec 13, 2018 25.76 25.81 25.75 25.60 1,544
Dec 12, 2018 25.42 25.58 25.42 25.51 1,804
Dec 11, 2018 25.25 25.66 25.19 25.52 23,368
Dec 10, 2018 25.30 25.30 25.07 25.12 1,763
Dec 7, 2018 25.39 25.39 25.30 25.35 60
Dec 6, 2018 25.20 25.24 25.00 25.00 7,504
Dec 5, 2018 25.43 25.49 25.43 25.53 6,923
Dec 4, 2018 26.00 26.00 25.56 25.60 817
Dec 3, 2018 26.15 26.24 26.08 26.11 8,650
Nov 30, 2018 25.61 25.69 25.61 25.63 4,420
Nov 29, 2018 25.83 25.91 25.67 25.71 16,922
Nov 28, 2018 25.39 25.63 25.38 25.62 4,843
Nov 27, 2018 25.30 25.45 25.30 25.30 21,106
Nov 26, 2018 25.67 25.73 25.57 25.66 2,576
Nov 23, 2018 25.65 25.75 25.62 25.74 7,183
Nov 22, 2018 25.80 25.91 25.80 25.90 13,285
Nov 21, 2018 25.85 25.85 25.71 25.83 6,096
Nov 20, 2018 25.77 25.77 25.63 25.70 6,614
Nov 19, 2018 25.83 25.89 25.68 25.92 11,262
Nov 16, 2018 25.40 25.64 25.40 25.59 5,107
Nov 15, 2018 25.43 25.56 25.39 25.50 30,316
Nov 14, 2018 24.87 25.21 24.79 25.07 7,101
Nov 13, 2018 25.01 25.01 25.01 25.04 8,000
Showing 1 to 50 of 261