HanETF ETC Securities Sparkchange Physical Carbon Eua ETC
(CO2U)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
10/01/2025
|
$72.59
|
$73.20
|
$70.09
|
$72.33
|
0
|
|
09/01/2025
|
$72.59
|
$72.14
|
$69.40
|
$71.69
|
0
|
|
08/01/2025
|
$72.59
|
$72.72
|
$69.72
|
$70.43
|
0
|
|
07/01/2025
|
$72.59
|
$73.89
|
$71.21
|
$72.72
|
0
|
|
06/01/2025
|
$72.59
|
$72.93
|
$72.59
|
$72.82
|
450
|
|
03/01/2025
|
$68.59
|
$74.70
|
$72.13
|
$73.95
|
0
|
|
02/01/2025
|
$68.59
|
$73.93
|
$69.69
|
$72.83
|
0
|
|
01/01/2025
|
$68.59
|
$72.70
|
$70.16
|
$71.18
|
0
|
|
31/12/2024
|
$68.59
|
$72.70
|
$70.16
|
$71.18
|
0
|
|
30/12/2024
|
$68.59
|
$71.06
|
$68.93
|
$70.70
|
0
|
|
27/12/2024
|
$68.59
|
$71.25
|
$66.39
|
$70.58
|
0
|
|
26/12/2024
|
$68.59
|
$68.97
|
$67.70
|
$68.25
|
0
|
|
25/12/2024
|
$68.59
|
$68.97
|
$67.70
|
$68.25
|
0
|
|
24/12/2024
|
$68.59
|
$68.97
|
$67.70
|
$68.25
|
0
|
|
23/12/2024
|
$68.59
|
$69.19
|
$66.08
|
$68.46
|
0
|
|
20/12/2024
|
$68.59
|
$67.34
|
$65.63
|
$66.76
|
0
|
|
19/12/2024
|
$68.59
|
$67.14
|
$63.66
|
$66.47
|
0
|
|
18/12/2024
|
$68.59
|
$65.59
|
$63.39
|
$64.18
|
0
|
|
17/12/2024
|
$68.59
|
$65.76
|
$63.11
|
$63.77
|
0
|
|
16/12/2024
|
$68.59
|
$65.98
|
$63.90
|
$64.59
|
0
|
|
13/12/2024
|
$68.59
|
$68.76
|
$63.17
|
$65.88
|
0
|
|
12/12/2024
|
$68.59
|
$71.15
|
$66.39
|
$67.28
|
0
|
|
11/12/2024
|
$68.59
|
$71.72
|
$68.78
|
$70.17
|
0
|
|
10/12/2024
|
$68.59
|
$70.94
|
$67.44
|
$69.68
|
0
|
|
09/12/2024
|
$68.59
|
$70.76
|
$67.21
|
$68.36
|
0
|
|
06/12/2024
|
$68.59
|
$70.34
|
$68.59
|
$70.33
|
36
|
|
05/12/2024
|
$70.66
|
$69.34
|
$69.12
|
$69.11
|
6
|
|
04/12/2024
|
$70.66
|
$70.50
|
$67.99
|
$69.61
|
0
|
|
03/12/2024
|
$70.66
|
$70.66
|
$69.95
|
$69.95
|
6
|
|
02/12/2024
|
$69.80
|
$70.04
|
$70.03
|
$70.03
|
3
|
|
29/11/2024
|
$69.80
|
$70.31
|
$69.80
|
$70.31
|
183
|
|
28/11/2024
|
$69.45
|
$69.45
|
$69.42
|
$69.42
|
127
|
|
27/11/2024
|
$70.42
|
$70.42
|
$70.04
|
$70.06
|
136
|
|
26/11/2024
|
$70.46
|
$70.46
|
$70.39
|
$70.43
|
12
|
|
25/11/2024
|
$71.94
|
$73.93
|
$69.70
|
$71.19
|
0
|
|
22/11/2024
|
$71.94
|
$71.94
|
$69.99
|
$71.60
|
2
|
|
21/11/2024
|
$71.12
|
$71.60
|
$71.12
|
$71.60
|
183
|
|
20/11/2024
|
$67.93
|
$71.52
|
$69.04
|
$69.88
|
0
|
|
19/11/2024
|
$67.93
|
$71.78
|
$68.86
|
$70.25
|
0
|
|
18/11/2024
|
$67.93
|
$72.43
|
$69.27
|
$71.17
|
0
|
|
15/11/2024
|
$67.93
|
$71.07
|
$68.09
|
$70.11
|
0
|
|
14/11/2024
|
$67.93
|
$70.39
|
$67.95
|
$70.11
|
0
|
|
13/11/2024
|
$67.93
|
$69.34
|
$66.27
|
$69.25
|
0
|
|
12/11/2024
|
$67.93
|
$69.25
|
$67.93
|
$69.25
|
183
|
|
11/11/2024
|
$72.55
|
$72.55
|
$69.98
|
$69.98
|
6
|
|
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
|