HanETF ETC Securities Sparkchange Physical Carbon Eua ETC
(CO2U)
Sector: n/a
Historic Prices - up to 10 years
|
08/11/2024
|
$69.00
|
$71.09
|
$69.00
|
$71.09
|
60
|
|
07/11/2024
|
$68.19
|
$69.10
|
$68.19
|
$69.10
|
2
|
|
06/11/2024
|
$69.05
|
$67.99
|
$64.54
|
$66.36
|
0
|
|
05/11/2024
|
$69.05
|
$68.61
|
$67.99
|
$67.99
|
0
|
|
04/11/2024
|
$69.05
|
$70.41
|
$66.53
|
$68.89
|
0
|
|
01/11/2024
|
$69.05
|
$68.48
|
$67.22
|
$67.22
|
0
|
|
31/10/2024
|
$69.05
|
$69.78
|
$66.44
|
$67.97
|
0
|
|
30/10/2024
|
$69.05
|
$69.28
|
$69.02
|
$70.07
|
13
|
|
29/10/2024
|
$70.65
|
$70.93
|
$70.08
|
$70.07
|
1,566
|
|
28/10/2024
|
$70.91
|
$70.37
|
$67.46
|
$69.57
|
0
|
|
25/10/2024
|
$70.91
|
$70.91
|
$70.21
|
$70.21
|
7
|
|
24/10/2024
|
$68.98
|
$69.80
|
$68.86
|
$68.18
|
41
|
|
23/10/2024
|
$65.92
|
$68.77
|
$64.62
|
$68.18
|
0
|
|
22/10/2024
|
$65.92
|
$66.50
|
$64.28
|
$65.22
|
0
|
|
21/10/2024
|
$65.92
|
$66.77
|
$64.04
|
$64.75
|
0
|
|
18/10/2024
|
$65.92
|
$65.92
|
$65.58
|
$65.57
|
37
|
|
17/10/2024
|
$69.22
|
$67.44
|
$64.41
|
$66.14
|
0
|
|
16/10/2024
|
$69.22
|
$69.22
|
$66.44
|
$66.43
|
17
|
|
15/10/2024
|
$68.70
|
$68.70
|
$68.50
|
$68.50
|
183
|
|
14/10/2024
|
$68.55
|
$70.55
|
$67.30
|
$69.57
|
0
|
|
11/10/2024
|
$67.03
|
$69.56
|
$67.34
|
$68.55
|
0
|
|
10/10/2024
|
$67.03
|
$68.80
|
$67.03
|
$68.80
|
3
|
|
09/10/2024
|
$70.63
|
$66.95
|
$63.90
|
$66.39
|
0
|
|
08/10/2024
|
$70.63
|
$65.93
|
$63.12
|
$64.04
|
0
|
|
07/10/2024
|
$70.63
|
$66.59
|
$63.43
|
$65.93
|
0
|
|
04/10/2024
|
$70.63
|
$66.91
|
$64.49
|
$65.63
|
0
|
|
03/10/2024
|
$70.63
|
$68.18
|
$65.45
|
$66.38
|
0
|
|
02/10/2024
|
$70.63
|
$69.47
|
$66.31
|
$67.04
|
0
|
|
01/10/2024
|
$70.63
|
$70.63
|
$66.63
|
$68.42
|
0
|
|
30/09/2024
|
$70.63
|
$70.63
|
$70.63
|
$70.63
|
72
|
|
27/09/2024
|
$75.94
|
$72.49
|
$70.00
|
$71.50
|
0
|
|
26/09/2024
|
$75.94
|
$72.49
|
$68.09
|
$71.89
|
0
|
|
25/09/2024
|
$75.94
|
$71.57
|
$67.39
|
$70.46
|
0
|
|
24/09/2024
|
$75.94
|
$69.92
|
$67.67
|
$68.89
|
0
|
|
23/09/2024
|
$75.94
|
$70.29
|
$66.51
|
$68.80
|
0
|
|
20/09/2024
|
$75.94
|
$70.00
|
$67.41
|
$68.39
|
0
|
|
19/09/2024
|
$75.94
|
$71.65
|
$66.02
|
$67.41
|
0
|
|
18/09/2024
|
$75.94
|
$70.14
|
$67.39
|
$68.43
|
0
|
|
17/09/2024
|
$75.94
|
$70.44
|
$67.23
|
$69.11
|
0
|
|
16/09/2024
|
$75.94
|
$69.91
|
$67.14
|
$67.94
|
0
|
|
13/09/2024
|
$75.94
|
$71.36
|
$68.44
|
$69.76
|
0
|
|
12/09/2024
|
$75.94
|
$70.90
|
$68.46
|
$70.53
|
0
|
|
11/09/2024
|
$75.94
|
$71.51
|
$68.88
|
$69.13
|
0
|
|
10/09/2024
|
$75.94
|
$71.94
|
$68.22
|
$69.13
|
0
|
|
09/09/2024
|
$75.94
|
$72.34
|
$69.92
|
$70.77
|
0
|
|
06/09/2024
|
$75.94
|
$73.32
|
$69.88
|
$71.11
|
0
|
|
05/09/2024
|
$75.94
|
$73.79
|
$69.53
|
$70.61
|
0
|
|
04/09/2024
|
$75.94
|
$74.19
|
$70.91
|
$71.54
|
0
|
|
03/09/2024
|
$75.94
|
$75.50
|
$71.96
|
$72.68
|
0
|
|
02/09/2024
|
$75.94
|
$77.02
|
$73.19
|
$74.82
|
0
|
|
30/08/2024
|
$75.94
|
$75.94
|
$74.82
|
$74.82
|
173
|
|
29/08/2024
|
$76.87
|
$76.60
|
$73.64
|
$76.01
|
0
|
|
28/08/2024
|
$76.87
|
$78.02
|
$74.40
|
$75.99
|
0
|
|
27/08/2024
|
$76.87
|
$77.04
|
$76.87
|
$77.04
|
78
|
|
26/08/2024
|
$77.80
|
$78.47
|
$74.68
|
$76.60
|
0
|
|
23/08/2024
|
$77.80
|
$78.47
|
$74.68
|
$76.60
|
0
|
|
22/08/2024
|
$77.80
|
$78.47
|
$74.68
|
$76.60
|
0
|
|
21/08/2024
|
$77.80
|
$77.80
|
$77.76
|
$77.75
|
108
|
|
20/08/2024
|
$78.18
|
$79.89
|
$76.72
|
$78.08
|
0
|
|
19/08/2024
|
$78.18
|
$78.18
|
$78.02
|
$78.01
|
78
|
|
16/08/2024
|
$74.91
|
$77.57
|
$74.52
|
$76.76
|
0
|
|
15/08/2024
|
$74.91
|
$76.90
|
$73.26
|
$76.32
|
0
|
|
14/08/2024
|
$74.91
|
$77.48
|
$74.08
|
$76.22
|
0
|
|
13/08/2024
|
$74.91
|
$77.27
|
$73.80
|
$75.04
|
0
|
|
12/08/2024
|
$74.91
|
$78.05
|
$72.93
|
$76.57
|
0
|
|
09/08/2024
|
$74.91
|
$74.91
|
$73.68
|
$73.68
|
346
|
|
08/08/2024
|
$75.00
|
$75.00
|
$74.51
|
$74.51
|
80
|
|
07/08/2024
|
$72.94
|
$76.18
|
$72.51
|
$74.82
|
0
|
|
06/08/2024
|
$72.94
|
$73.44
|
$72.94
|
$73.44
|
8
|
|
05/08/2024
|
$69.58
|
$74.03
|
$70.44
|
$72.72
|
0
|
|
02/08/2024
|
$69.58
|
$75.72
|
$72.16
|
$74.03
|
0
|
|
01/08/2024
|
$69.58
|
$74.84
|
$69.68
|
$73.88
|
0
|
|
31/07/2024
|
$69.58
|
$73.23
|
$70.20
|
$72.18
|
0
|
|
30/07/2024
|
$69.58
|
$71.72
|
$68.19
|
$71.00
|
0
|
|
29/07/2024
|
$69.58
|
$72.41
|
$69.61
|
$71.54
|
0
|
|
26/07/2024
|
$69.58
|
$72.48
|
$68.22
|
$69.68
|
0
|
|
25/07/2024
|
$69.58
|
$72.18
|
$68.89
|
$69.68
|
0
|
|
24/07/2024
|
$69.58
|
$71.85
|
$69.58
|
$71.85
|
184
|
|
23/07/2024
|
$69.53
|
$69.84
|
$66.69
|
$68.40
|
0
|
|
22/07/2024
|
$69.53
|
$70.34
|
$66.46
|
$67.65
|
0
|
|
19/07/2024
|
$69.53
|
$69.53
|
$69.25
|
$69.25
|
35
|
|
18/07/2024
|
$69.55
|
$69.55
|
$69.53
|
$69.53
|
7
|
|
17/07/2024
|
$69.82
|
$70.36
|
$69.82
|
$69.82
|
1
|
|
16/07/2024
|
$69.82
|
$72.20
|
$68.69
|
$71.23
|
0
|
|
15/07/2024
|
$69.82
|
$72.74
|
$69.60
|
$70.63
|
0
|
|
12/07/2024
|
$69.82
|
$73.46
|
$70.27
|
$72.74
|
0
|
|
11/07/2024
|
$69.82
|
$72.44
|
$69.93
|
$71.27
|
0
|
|
10/07/2024
|
$69.82
|
$72.54
|
$68.94
|
$70.62
|
0
|
|
09/07/2024
|
$69.82
|
$72.20
|
$69.51
|
$70.96
|
0
|
|
08/07/2024
|
$69.82
|
$75.46
|
$70.83
|
$71.58
|
0
|
|
05/07/2024
|
$69.82
|
$74.18
|
$68.55
|
$72.93
|
0
|
|
04/07/2024
|
$69.82
|
$74.26
|
$71.16
|
$72.71
|
0
|
|
03/07/2024
|
$69.82
|
$74.86
|
$71.71
|
$73.13
|
0
|
|
02/07/2024
|
$69.82
|
$72.76
|
$69.82
|
$72.76
|
183
|
|
01/07/2024
|
$69.45
|
$72.42
|
$69.12
|
$69.90
|
0
|
|
28/06/2024
|
$69.45
|
$71.04
|
$66.43
|
$69.18
|
0
|
|
27/06/2024
|
$69.45
|
$70.69
|
$67.34
|
$68.22
|
0
|
|
26/06/2024
|
$69.45
|
$70.94
|
$67.61
|
$68.63
|
0
|
|
25/06/2024
|
$69.45
|
$69.77
|
$69.45
|
$69.76
|
183
|
|
24/06/2024
|
$69.03
|
$69.24
|
$69.03
|
$69.24
|
1
|
|
21/06/2024
|
$70.68
|
$70.68
|
$69.75
|
$69.75
|
3
|
|
20/06/2024
|
$74.49
|
$73.91
|
$69.69
|
$70.98
|
0
|
|
19/06/2024
|
$74.49
|
$73.63
|
$69.23
|
$72.22
|
0
|
|
18/06/2024
|
$74.49
|
$72.17
|
$69.10
|
$70.19
|
0
|
|
17/06/2024
|
$74.49
|
$71.40
|
$67.96
|
$70.07
|
0
|
|
14/06/2024
|
$74.49
|
$73.53
|
$68.91
|
$70.18
|
0
|
|
13/06/2024
|
$74.49
|
$74.49
|
$72.97
|
$72.97
|
35
|
|
12/06/2024
|
$71.85
|
$75.92
|
$71.35
|
$73.38
|
0
|
|
11/06/2024
|
$71.85
|
$74.68
|
$71.27
|
$72.22
|
0
|
|
10/06/2024
|
$71.85
|
$73.12
|
$71.85
|
$73.11
|
108
|
|
07/06/2024
|
$79.89
|
$75.98
|
$72.45
|
$73.75
|
0
|
|
06/06/2024
|
$79.89
|
$75.07
|
$74.79
|
$74.79
|
1
|
|
05/06/2024
|
$79.89
|
$76.58
|
$73.59
|
$74.83
|
0
|
|
04/06/2024
|
$79.89
|
$78.34
|
$74.61
|
$75.60
|
0
|
|
03/06/2024
|
$79.89
|
$80.61
|
$76.43
|
$77.60
|
0
|
|
31/05/2024
|
$79.89
|
$79.31
|
$75.94
|
$76.67
|
0
|
|
30/05/2024
|
$79.89
|
$79.04
|
$75.24
|
$78.12
|
0
|
|
29/05/2024
|
$79.89
|
$78.69
|
$75.37
|
$76.27
|
0
|
|
28/05/2024
|
$79.89
|
$80.72
|
$73.65
|
$77.63
|
0
|
|
27/05/2024
|
$79.89
|
$79.38
|
$76.04
|
$78.44
|
0
|
|
24/05/2024
|
$79.89
|
$79.38
|
$76.04
|
$78.44
|
0
|
|
23/05/2024
|
$79.89
|
$81.33
|
$77.53
|
$78.58
|
0
|
|
22/05/2024
|
$79.89
|
$79.91
|
$79.19
|
$79.18
|
1,512
|
|
21/05/2024
|
$79.10
|
$79.10
|
$79.06
|
$79.06
|
125
|
|
20/05/2024
|
$73.92
|
$78.30
|
$73.08
|
$76.97
|
0
|
|
17/05/2024
|
$73.92
|
$74.22
|
$72.00
|
$73.08
|
0
|
|
16/05/2024
|
$73.92
|
$74.26
|
$71.78
|
$72.18
|
0
|
|
15/05/2024
|
$73.92
|
$73.92
|
$72.18
|
$72.18
|
368
|
|
14/05/2024
|
$71.54
|
$73.14
|
$71.54
|
$72.58
|
887
|
|
13/05/2024
|
$73.09
|
$73.09
|
$72.11
|
$72.11
|
287
|
|
10/05/2024
|
$71.44
|
$77.92
|
$73.18
|
$73.46
|
0
|