Market data

Select a section

DB ETC XTrackers Physical Rhodium ETC

(XRH0)
Sector: n/a
$523.00
$-62.00 -10.60
Last updated: 16:36:01

Historic Prices - up to 10 years

Date Open High Low Close Volume
04/04/2025 $570.00 $570.00 $523.00 $523.00 17
03/04/2025 $600.00 $600.00 $585.00 $585.00 598
02/04/2025 $592.00 $592.00 $557.00 $588.75 35
01/04/2025 $600.00 $623.00 $596.00 $596.00 3
31/03/2025 $600.00 $620.00 $570.00 $570.00 152
28/03/2025 $550.00 $575.00 $490.00 $575.00 116
27/03/2025 $476.28 $517.50 $510.00 $517.50 0
26/03/2025 $476.28 $514.04 $476.28 $514.04 7
25/03/2025 $505.00 $530.00 $480.00 $493.00 172
24/03/2025 $525.00 $560.00 $543.00 $543.00 1
21/03/2025 $525.00 $580.00 $525.00 $562.00 424
20/03/2025 $500.00 $513.25 $485.00 $513.25 30
19/03/2025 $450.00 $495.00 $450.00 $472.50 237
18/03/2025 $400.00 $497.50 $400.00 $430.00 45
17/03/2025 $450.00 $463.50 $450.00 $463.50 18
14/03/2025 $489.00 $489.00 $427.00 $438.50 7
13/03/2025 $473.75 $475.00 $440.00 $451.00 17
12/03/2025 $430.00 $497.50 $420.00 $473.75 19
11/03/2025 $410.00 $480.00 $410.00 $443.05 25
10/03/2025 $430.00 $472.50 $430.00 $472.50 52
07/03/2025 $405.00 $428.00 $405.00 $427.50 11
06/03/2025 $385.13 $400.00 $385.13 $400.00 10
05/03/2025 $381.00 $395.00 $385.50 $395.00 0
04/03/2025 $381.00 $405.00 $381.00 $385.50 4
03/03/2025 $390.00 $399.00 $377.63 $377.63 81
28/02/2025 $395.00 $395.00 $390.00 $395.00 8
27/02/2025 $400.00 $400.00 $390.00 $395.00 0
26/02/2025 $400.00 $395.00 $390.00 $395.00 0
25/02/2025 $400.00 $400.00 $395.00 $395.00 1
24/02/2025 $435.00 $415.00 $400.00 $405.00 0
21/02/2025 $435.00 $415.00 $400.00 $405.00 0
20/02/2025 $435.00 $414.00 $400.00 $405.00 0
19/02/2025 $435.00 $435.00 $404.00 $404.00 24
18/02/2025 $425.00 $437.50 $390.00 $437.50 102
17/02/2025 $425.00 $425.00 $410.00 $410.00 1
14/02/2025 $390.00 $425.00 $390.00 $410.00 218
13/02/2025 $425.00 $425.00 $402.00 $402.00 2
12/02/2025 $379.00 $402.01 $379.00 $402.01 4
11/02/2025 $380.00 $425.00 $401.61 $401.61 0
10/02/2025 $380.00 $405.05 $375.10 $405.05 4
07/02/2025 $400.00 $433.99 $370.01 $402.51 20
06/02/2025 $390.00 $412.00 $360.00 $401.00 24
05/02/2025 $390.00 $412.50 $401.00 $401.00 0
04/02/2025 $390.00 $412.50 $412.50 $412.50 0
03/02/2025 $390.00 $435.00 $390.00 $412.50 13
31/01/2025 $380.00 $400.00 $380.00 $392.50 8
30/01/2025 $370.00 $400.00 $370.00 $382.55 8
29/01/2025 $371.00 $400.00 $371.00 $372.74 5
28/01/2025 $372.00 $397.50 $385.00 $385.00 0
27/01/2025 $372.00 $400.00 $370.00 $385.00 11
24/01/2025 $377.20 $387.51 $370.10 $387.51 10
23/01/2025 $397.05 $397.06 $377.16 $388.60 27
22/01/2025 $400.00 $408.50 $396.00 $396.00 0
21/01/2025 $400.00 $400.00 $396.00 $396.00 5
20/01/2025 $400.00 $425.00 $390.75 $390.75 13
17/01/2025 $425.00 $435.00 $391.05 $391.05 0
16/01/2025 $425.00 $425.00 $380.00 $405.00 45
15/01/2025 $405.00 $425.00 $405.00 $405.00 31
14/01/2025 $384.99 $425.00 $384.99 $405.00 4
13/01/2025 $435.00 $435.00 $385.00 $385.00 30
10/01/2025 $416.00 $425.50 $425.00 $425.00 0
09/01/2025 $416.00 $435.00 $416.00 $425.50 5
08/01/2025 $415.00 $416.00 $415.00 $415.50 8
07/01/2025 $410.00 $416.00 $395.00 $413.00 14
06/01/2025 $416.00 $416.00 $405.50 $405.50 5
03/01/2025 $435.00 $435.00 $381.00 $415.00 0
02/01/2025 $435.00 $435.00 $384.49 $409.74 2
01/01/2025 $385.00 $420.00 $375.13 $375.13 8
31/12/2024 $385.00 $420.00 $375.13 $375.13 8
30/12/2024 $400.00 $401.00 $390.00 $390.00 21
27/12/2024 $410.00 $420.00 $400.00 $400.00 19
26/12/2024 $435.00 $430.00 $415.00 $415.00 0
25/12/2024 $435.00 $430.00 $415.00 $415.00 0
24/12/2024 $435.00 $430.00 $415.00 $415.00 0
23/12/2024 $435.00 $435.00 $400.00 $415.00 7
20/12/2024 $430.00 $415.00 $415.00 $415.00 0
19/12/2024 $430.00 $430.00 $415.00 $415.00 4
18/12/2024 $420.00 $415.00 $415.00 $415.00 0
17/12/2024 $420.00 $415.00 $413.00 $415.00 0
16/12/2024 $420.00 $430.00 $410.00 $413.00 42
13/12/2024 $423.00 $426.50 $423.00 $426.50 2
12/12/2024 $412.00 $453.50 $422.50 $426.50 0
11/12/2024 $412.00 $435.00 $412.00 $422.55 22
10/12/2024 $411.00 $420.00 $403.00 $412.00 37
09/12/2024 $413.00 $421.40 $409.04 $412.05 42
06/12/2024 $435.00 $435.00 $432.50 $432.50 4
05/12/2024 $435.00 $447.50 $435.00 $447.50 2
04/12/2024 $467.50 $450.00 $442.50 $442.50 0
03/12/2024 $467.50 $467.50 $450.00 $450.00 13
02/12/2024 $475.00 $475.00 $460.00 $467.50 23
29/11/2024 $447.00 $461.52 $447.00 $461.52 1
28/11/2024 $445.00 $445.00 $435.00 $442.00 19
27/11/2024 $450.00 $450.00 $445.00 $445.00 6
26/11/2024 $450.00 $450.00 $440.50 $440.50 2
25/11/2024 $430.00 $430.00 $430.00 $430.00 1
22/11/2024 $435.00 $435.00 $435.00 $455.00 13
21/11/2024 $460.00 $470.00 $433.00 $455.00 15
20/11/2024 $460.00 $470.50 $460.00 $470.50 4
19/11/2024 $480.00 $470.00 $462.00 $470.00 0
18/11/2024 $480.00 $480.00 $450.00 $465.00 12
15/11/2024 $452.00 $480.00 $450.00 $470.73 0
14/11/2024 $452.00 $497.50 $452.00 $470.73 5
13/11/2024 $452.00 $466.73 $452.00 $466.73 8
12/11/2024 $457.00 $460.00 $450.00 $456.00 3
11/11/2024 $475.00 $472.50 $461.50 $463.00 0
08/11/2024 $475.00 $475.00 $457.00 $472.50 0
07/11/2024 $475.00 $466.00 $463.50 $466.00 0
06/11/2024 $475.00 $475.00 $450.00 $466.00 10
05/11/2024 $452.00 $461.95 $450.00 $455.98 38
04/11/2024 $450.41 $461.90 $450.41 $455.92 3
01/11/2024 $444.00 $461.95 $452.00 $461.95 0
31/10/2024 $444.00 $460.00 $444.00 $460.00 5
30/10/2024 $497.50 $497.50 $482.25 $482.50 2
29/10/2024 $499.00 $482.50 $482.50 $482.50 0
28/10/2024 $499.00 $499.00 $467.00 $482.50 14
25/10/2024 $490.66 $490.66 $444.00 $477.25 25
24/10/2024 $490.15 $478.70 $452.00 $458.00 2
23/10/2024 $490.15 $490.15 $458.00 $458.00 18
22/10/2024 $474.50 $493.33 $493.33 $493.33 0
21/10/2024 $474.50 $493.33 $474.50 $493.33 12
18/10/2024 $461.00 $474.50 $461.00 $474.50 5
17/10/2024 $465.00 $465.00 $465.00 $465.00 31
16/10/2024 $486.00 $486.00 $451.00 $469.50 6
15/10/2024 $500.00 $485.50 $465.27 $485.50 0
14/10/2024 $500.00 $500.00 $465.09 $475.55 7
11/10/2024 $488.95 $482.04 $465.09 $482.04 0
10/10/2024 $488.95 $500.00 $465.09 $482.55 7
09/10/2024 $488.95 $494.48 $488.95 $494.48 1
08/10/2024 $500.00 $500.00 $488.95 $494.48 6
07/10/2024 $488.95 $500.00 $488.95 $494.48 5

Market data

Select a section