Market data

Select a section

HanETF ETC Securities Sparkchange Physical Carbon Eua ETC

(CO2U)
Sector: n/a
$75.89
$-2.43 -3.10
Last updated: 16:35:29

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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

Market data

Select a section