ETFS Copper Historic Prices

 
     
Date Open High Low Close Volume
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
Nov 12, 2018 24.91 24.91 24.81 24.85 4,769
Nov 9, 2018 24.99 25.07 24.97 24.95 10,615
Nov 8, 2018 25.13 25.37 25.13 25.37 3,245
Nov 7, 2018 25.56 25.60 25.41 25.50 2,776
Nov 6, 2018 25.47 25.47 25.37 25.38 336
Nov 5, 2018 25.80 25.80 25.52 25.56 32,544
Nov 2, 2018 25.63 26.02 25.42 25.95 17,659
Nov 1, 2018 24.81 25.14 24.77 25.07 42,747
Oct 31, 2018 24.67 24.77 24.60 24.58 7,630
Oct 30, 2018 25.17 25.17 24.82 24.83 2,201
Oct 29, 2018 25.33 25.59 25.32 25.38 7,279
Oct 26, 2018 25.23 25.40 25.14 25.39 337,475
Oct 25, 2018 25.50 25.66 25.44 25.66 92,279
Oct 24, 2018 25.66 25.66 25.55 25.49 340
Oct 23, 2018 25.61 25.61 25.41 25.60 6,443
Oct 22, 2018 25.91 26.13 25.84 25.85 1,235
Oct 19, 2018 25.50 25.80 25.43 25.72 54,031
Oct 18, 2018 25.61 25.61 25.42 25.45 180
Oct 17, 2018 25.85 25.88 25.56 25.70 6,374
Oct 16, 2018 25.72 25.78 25.67 25.74 2,365
Oct 15, 2018 25.99 26.26 25.99 26.18 2,523
Oct 12, 2018 25.97 26.17 25.95 26.07 23,648
Oct 11, 2018 25.54 25.68 25.28 25.81 7,129
Oct 10, 2018 25.90 25.98 25.80 25.81 16,242
Oct 9, 2018 25.77 25.81 25.60 25.90 7,248
Oct 8, 2018 25.41 25.71 25.41 25.52 9,913
Oct 5, 2018 25.71 25.71 25.58 25.59 23,207
Oct 4, 2018 26.22 26.50 26.10 26.00 26,202
Oct 3, 2018 25.99 26.04 25.99 25.93 1,054
Oct 2, 2018 25.83 25.83 25.83 26.04 540
Oct 1, 2018 25.99 25.99 25.75 25.75 15
Sep 28, 2018 25.78 25.97 25.75 26.02 872
Sep 27, 2018 25.95 25.95 25.62 25.64 5,777
Sep 26, 2018 26.13 26.27 26.13 26.18 4,644
Sep 25, 2018 26.01 26.25 26.01 26.23 35
Sep 24, 2018 26.43 26.50 26.31 26.38 29,536
Sep 21, 2018 25.87 26.48 25.80 26.48 7,716
Sep 20, 2018 25.24 25.27 25.13 25.19 7,531
Sep 19, 2018 25.24 25.37 25.22 25.34 1,179
Sep 18, 2018 24.50 25.21 24.50 25.18 1,992
Sep 17, 2018 24.42 24.47 24.41 24.54 2,060
Sep 14, 2018 24.81 24.81 24.61 24.75 3,504
Sep 13, 2018 24.89 25.06 24.89 24.96 10,468
Sep 12, 2018 24.39 24.39 24.27 24.84 1,185
Sep 11, 2018 24.56 24.56 23.90 24.13 149
Showing 1 to 50 of 261