HanETF ETC Securities Sparkchange Physical Carbon Eua ETC
(CO2U)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
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
|