Market data

Select a section

HanETF ETC Securities Sparkchange Physical Carbon Eua ETC

(CO2U)
Sector: n/a
$78.96
$-0.12 -0.15
Last updated: 16:35:30

Historic Prices - up to 10 years

Date Open High Low Close Volume
11/07/2025 $79.55 $79.52 $77.93 $78.96 0
10/07/2025 $79.55 $81.66 $79.09 $79.08 3
09/07/2025 $79.55 $80.15 $77.69 $79.11 0
08/07/2025 $79.55 $79.00 $78.89 $79.00 0
07/07/2025 $79.55 $81.02 $78.19 $80.21 0
04/07/2025 $79.55 $81.91 $79.43 $80.80 0
03/07/2025 $79.55 $83.09 $79.48 $81.26 0
02/07/2025 $79.55 $82.34 $79.45 $80.90 0
01/07/2025 $79.55 $80.56 $76.66 $79.56 0
30/06/2025 $79.55 $79.99 $76.71 $77.89 0
27/06/2025 $79.55 $79.55 $79.52 $79.52 145
26/06/2025 $81.45 $79.51 $78.98 $78.97 0
25/06/2025 $81.45 $81.40 $77.98 $79.29 0
24/06/2025 $81.45 $81.45 $81.38 $81.38 35
23/06/2025 $80.12 $80.79 $80.12 $80.79 1
20/06/2025 $80.93 $81.08 $79.31 $80.71 0
19/06/2025 $80.93 $80.93 $79.63 $79.63 14
18/06/2025 $81.73 $83.23 $80.61 $82.50 0
17/06/2025 $81.73 $84.23 $81.56 $82.03 0
16/06/2025 $81.73 $85.27 $82.49 $83.38 0
13/06/2025 $81.73 $85.61 $83.12 $83.78 0
12/06/2025 $81.73 $84.21 $81.03 $83.89 0
11/06/2025 $81.73 $81.73 $81.62 $81.62 633
10/06/2025 $79.57 $79.61 $79.57 $79.61 249
09/06/2025 $80.49 $82.47 $79.91 $81.11 0
06/06/2025 $80.49 $81.65 $78.38 $80.26 0
05/06/2025 $80.49 $80.49 $79.68 $79.68 30
04/06/2025 $77.16 $80.44 $77.91 $79.33 0
03/06/2025 $77.16 $80.07 $77.07 $78.81 0
02/06/2025 $77.16 $79.10 $76.40 $77.69 0
30/05/2025 $77.16 $78.82 $74.35 $76.39 0
29/05/2025 $77.16 $78.93 $76.35 $77.00 0
28/05/2025 $77.16 $78.97 $76.36 $77.66 0
27/05/2025 $77.16 $79.56 $76.51 $77.06 0
26/05/2025 $77.16 $79.70 $75.67 $77.63 0
23/05/2025 $77.16 $79.70 $75.67 $77.63 0
22/05/2025 $77.16 $80.06 $76.86 $77.87 0
21/05/2025 $77.16 $80.15 $78.11 $78.76 0
20/05/2025 $77.16 $79.22 $75.86 $78.96 0
19/05/2025 $77.16 $77.94 $74.71 $75.86 0
16/05/2025 $77.16 $80.56 $75.28 $75.89 0
15/05/2025 $77.16 $79.22 $76.00 $78.32 0
14/05/2025 $77.16 $77.20 $77.16 $77.19 183
13/05/2025 $71.86 $79.21 $76.12 $77.72 0
12/05/2025 $71.86 $78.62 $75.66 $77.79 0
09/05/2025 $71.86 $77.39 $74.45 $75.66 0
08/05/2025 $71.86 $77.93 $75.52 $76.32 0
07/05/2025 $71.86 $78.07 $74.46 $77.00 0
06/05/2025 $71.86 $76.13 $72.88 $75.03 0
05/05/2025 $71.86 $75.75 $72.01 $74.68 0
02/05/2025 $71.86 $75.75 $72.01 $74.68 0
01/05/2025 $71.86 $73.57 $70.99 $72.01 0
30/04/2025 $71.86 $73.56 $70.01 $72.09 0
29/04/2025 $71.86 $71.31 $69.43 $70.69 0
28/04/2025 $71.86 $71.91 $70.05 $70.70 0
25/04/2025 $71.86 $71.91 $71.86 $71.90 5,460
24/04/2025 $70.73 $72.90 $70.29 $71.79 0
23/04/2025 $70.73 $73.50 $70.30 $72.58 0
22/04/2025 $70.73 $70.73 $70.45 $70.44 42
21/04/2025 $65.34 $72.61 $70.42 $71.39 0
18/04/2025 $65.34 $72.61 $70.42 $71.39 0
17/04/2025 $65.34 $72.61 $70.42 $71.39 0
16/04/2025 $65.34 $73.55 $70.93 $72.39 0
15/04/2025 $65.34 $73.58 $70.50 $71.37 0
14/04/2025 $65.34 $73.14 $70.43 $72.50 0
11/04/2025 $65.34 $70.80 $65.34 $70.43 0
10/04/2025 $65.34 $68.03 $64.35 $66.35 0
09/04/2025 $65.34 $65.76 $63.27 $64.35 0
08/04/2025 $65.34 $65.34 $64.22 $64.21 32
07/04/2025 $63.87 $64.57 $63.87 $64.57 703
04/04/2025 $69.80 $69.86 $65.24 $66.79 0
03/04/2025 $69.80 $71.18 $68.78 $69.86 0
02/04/2025 $69.80 $72.65 $70.00 $70.69 0
01/04/2025 $69.80 $73.26 $69.27 $71.95 0
31/03/2025 $69.80 $70.96 $68.24 $70.04 0
28/03/2025 $69.80 $71.62 $69.44 $70.90 0
27/03/2025 $69.80 $72.66 $69.33 $70.10 0
26/03/2025 $69.80 $74.09 $70.90 $72.66 0
25/03/2025 $69.80 $73.78 $71.71 $72.46 0
24/03/2025 $69.80 $75.25 $72.24 $73.27 0
21/03/2025 $69.80 $76.25 $72.58 $73.32 0
20/03/2025 $69.80 $76.85 $74.62 $75.32 0
19/03/2025 $69.80 $76.10 $75.33 $76.10 2
18/03/2025 $69.80 $74.73 $71.56 $73.99 0
17/03/2025 $69.80 $73.08 $72.42 $73.07 2
14/03/2025 $69.80 $74.52 $71.37 $73.17 0
13/03/2025 $69.80 $72.30 $72.13 $72.29 0
12/03/2025 $69.80 $72.86 $68.94 $71.89 0
11/03/2025 $69.80 $72.12 $69.80 $70.93 0
10/03/2025 $69.80 $72.36 $69.80 $71.01 32
07/03/2025 $69.60 $72.15 $68.60 $70.40 0
06/03/2025 $69.60 $69.60 $68.75 $68.75 33
05/03/2025 $70.03 $71.32 $68.48 $69.74 0
04/03/2025 $70.03 $70.03 $68.48 $68.47 73
03/03/2025 $70.77 $72.63 $69.93 $71.21 0
28/02/2025 $70.77 $70.77 $70.25 $70.25 703
27/02/2025 $72.19 $73.02 $71.95 $71.95 2
26/02/2025 $72.19 $72.49 $70.70 $70.70 204
25/02/2025 $72.79 $73.62 $70.86 $71.25 0
24/02/2025 $72.79 $74.01 $71.25 $73.21 0
21/02/2025 $72.79 $73.25 $72.79 $73.25 6
20/02/2025 $77.20 $73.85 $70.92 $71.99 0
19/02/2025 $77.20 $75.82 $72.28 $72.76 0
18/02/2025 $77.20 $77.11 $73.60 $74.56 0
17/02/2025 $77.20 $77.20 $76.44 $76.43 29
14/02/2025 $77.16 $80.74 $76.80 $79.36 0
13/02/2025 $77.16 $77.40 $77.16 $77.40 494
12/02/2025 $80.58 $81.15 $78.08 $78.92 0
11/02/2025 $80.58 $82.79 $79.64 $80.92 0
10/02/2025 $80.58 $82.67 $80.32 $81.31 0
07/02/2025 $80.58 $80.81 $80.58 $80.81 60
06/02/2025 $80.17 $80.42 $80.17 $80.25 30
05/02/2025 $79.49 $82.16 $77.82 $80.25 0
04/02/2025 $79.49 $79.49 $79.41 $79.16 9
03/02/2025 $78.52 $82.51 $69.54 $79.16 0
31/01/2025 $78.52 $83.48 $80.82 $82.50 0
30/01/2025 $78.52 $83.29 $80.33 $81.50 0
29/01/2025 $78.52 $82.77 $79.34 $81.89 0
28/01/2025 $78.52 $79.34 $78.52 $79.33 66
27/01/2025 $83.01 $83.01 $78.58 $78.57 40
24/01/2025 $77.50 $81.51 $71.50 $81.25 0
23/01/2025 $77.50 $80.68 $78.04 $79.44 0
22/01/2025 $77.50 $79.00 $76.16 $78.04 0
21/01/2025 $77.50 $79.39 $69.67 $78.74 0
20/01/2025 $77.50 $79.51 $76.21 $78.74 0
17/01/2025 $77.50 $77.50 $76.87 $77.13 386
16/01/2025 $75.63 $76.80 $74.43 $75.97 0
15/01/2025 $75.63 $75.97 $75.63 $75.97 29
14/01/2025 $73.66 $75.32 $72.99 $74.79 0
13/01/2025 $73.66 $74.00 $72.84 $74.00 1,243

Market data

Select a section