ETFS Cocoa ETC (COCO.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 04:29PM BST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 8.09 | 8.84 | 7.72 | 8.82 | 8.82 | 60,983 |
| 02 May 2024 | 9.00 | 9.00 | 8.32 | 8.88 | 8.88 | 60,942 |
| 01 May 2024 | 9.98 | 10.39 | 9.26 | 9.39 | 9.39 | 15,015 |
| 30 Apr 2024 | 9.91 | 12.30 | 8.68 | 10.16 | 10.16 | 80,969 |
| 29 Apr 2024 | 11.89 | 11.89 | 9.93 | 9.95 | 9.95 | 26,988 |
| 26 Apr 2024 | 12.02 | 12.10 | 11.75 | 11.75 | 11.75 | 31,464 |
| 25 Apr 2024 | 12.56 | 12.70 | 12.30 | 12.35 | 12.35 | 16,197 |
| 24 Apr 2024 | 11.57 | 12.08 | 11.57 | 12.07 | 12.07 | 20,936 |
| 23 Apr 2024 | 12.09 | 12.23 | 11.28 | 11.58 | 11.58 | 57,897 |
| 22 Apr 2024 | 12.92 | 13.35 | 12.26 | 12.53 | 12.53 | 60,580 |
| 19 Apr 2024 | 12.31 | 12.88 | 12.02 | 12.65 | 12.65 | 32,752 |
| 18 Apr 2024 | 11.28 | 12.03 | 11.22 | 12.02 | 12.02 | 42,879 |
| 17 Apr 2024 | 10.82 | 11.30 | 10.58 | 11.15 | 11.15 | 32,423 |
| 16 Apr 2024 | 11.80 | 11.82 | 10.79 | 11.03 | 11.03 | 47,273 |
| 15 Apr 2024 | 11.61 | 11.81 | 11.48 | 11.72 | 11.72 | 31,667 |
| 12 Apr 2024 | 11.13 | 11.41 | 10.88 | 11.40 | 11.40 | 14,961 |
| 11 Apr 2024 | 10.84 | 11.14 | 10.84 | 10.98 | 10.98 | 26,757 |
| 10 Apr 2024 | 10.62 | 11.01 | 10.62 | 10.84 | 10.84 | 23,270 |
| 09 Apr 2024 | 10.35 | 10.57 | 10.10 | 10.48 | 10.48 | 16,229 |
| 08 Apr 2024 | 10.27 | 10.82 | 10.27 | 10.58 | 10.58 | 51,134 |
| 05 Apr 2024 | 9.89 | 10.13 | 9.89 | 10.19 | 10.19 | 76,907 |
| 04 Apr 2024 | 9.90 | 9.98 | 9.63 | 9.90 | 9.90 | 73,452 |
| 03 Apr 2024 | 10.42 | 10.48 | 9.84 | 10.16 | 10.16 | 39,662 |
| 02 Apr 2024 | 10.57 | 11.16 | 10.04 | 10.41 | 10.41 | 97,021 |
| 28 Mar 2024 | 10.52 | 10.52 | 10.12 | 10.24 | 10.24 | 164,214 |
| 27 Mar 2024 | 10.09 | 10.23 | 9.70 | 10.17 | 10.17 | 89,540 |
| 26 Mar 2024 | 10.13 | 10.55 | 8.70 | 10.08 | 10.08 | 97,433 |
| 25 Mar 2024 | 9.28 | 10.02 | 9.28 | 9.98 | 9.98 | 51,791 |
| 22 Mar 2024 | 8.89 | 9.29 | 8.82 | 9.29 | 9.29 | 7,868 |
| 21 Mar 2024 | 8.80 | 9.00 | 8.59 | 8.89 | 8.89 | 70,924 |
| 20 Mar 2024 | 8.35 | 8.57 | 8.08 | 8.59 | 8.59 | 10,318 |
| 19 Mar 2024 | 8.61 | 8.74 | 7.26 | 8.35 | 8.35 | 40,217 |
| 18 Mar 2024 | 8.59 | 8.83 | 8.20 | 8.42 | 8.42 | 73,809 |
| 15 Mar 2024 | 7.65 | 8.36 | 7.65 | 8.33 | 8.33 | 35,376 |
| 14 Mar 2024 | 7.25 | 8.00 | 7.25 | 7.75 | 7.75 | 74,150 |
| 13 Mar 2024 | 7.28 | 7.46 | 7.28 | 7.33 | 7.33 | 19,988 |
| 12 Mar 2024 | 6.96 | 7.35 | 6.73 | 7.33 | 7.33 | 29,659 |
| 11 Mar 2024 | 6.68 | 6.92 | 6.66 | 6.89 | 6.89 | 17,230 |
| 08 Mar 2024 | 6.74 | 6.74 | 6.59 | 6.66 | 6.66 | 6,125 |
| 07 Mar 2024 | 6.92 | 6.92 | 6.66 | 6.76 | 6.76 | 9,019 |
| 06 Mar 2024 | 6.77 | 6.90 | 6.57 | 6.89 | 6.89 | 2,666 |
| 05 Mar 2024 | 6.85 | 6.95 | 6.51 | 6.78 | 6.78 | 22,151 |
| 04 Mar 2024 | 6.59 | 6.82 | 6.58 | 6.84 | 6.84 | 12,545 |
| 01 Mar 2024 | 6.35 | 6.59 | 6.35 | 6.59 | 6.59 | 16,460 |
| 29 Feb 2024 | 6.26 | 6.37 | 6.22 | 6.33 | 6.33 | 7,208 |
| 28 Feb 2024 | 6.61 | 6.63 | 6.20 | 6.23 | 6.23 | 25,691 |
| 27 Feb 2024 | 6.85 | 6.85 | 6.01 | 6.72 | 6.72 | 4,652 |
| 26 Feb 2024 | 6.63 | 6.83 | 6.55 | 6.87 | 6.87 | 50,701 |
| 23 Feb 2024 | 6.16 | 6.39 | 6.16 | 6.38 | 6.38 | 2,212 |
| 22 Feb 2024 | 6.28 | 6.28 | 5.91 | 6.01 | 6.01 | 31,692 |
| 21 Feb 2024 | 5.92 | 6.13 | 5.92 | 6.04 | 6.04 | 8,434 |
| 20 Feb 2024 | 5.61 | 5.91 | 5.51 | 5.82 | 5.82 | 18,923 |
| 19 Feb 2024 | 5.42 | 5.68 | 5.42 | 5.64 | 5.64 | 43,797 |
| 16 Feb 2024 | 5.79 | 5.79 | 5.55 | 5.55 | 5.55 | 16,097 |
| 15 Feb 2024 | 5.78 | 5.85 | 5.78 | 5.82 | 5.82 | 4,993 |
| 14 Feb 2024 | 5.89 | 5.89 | 5.77 | 5.82 | 5.82 | 40,298 |
| 13 Feb 2024 | 5.85 | 5.88 | 5.51 | 5.88 | 5.88 | 5,024 |
| 12 Feb 2024 | 5.89 | 5.89 | 5.77 | 5.74 | 5.74 | 13,717 |
| 09 Feb 2024 | 5.80 | 5.96 | 5.52 | 5.75 | 5.75 | 43,970 |
| 08 Feb 2024 | 5.35 | 5.59 | 5.35 | 5.76 | 5.76 | 13,497 |
| 07 Feb 2024 | 5.15 | 5.36 | 5.15 | 5.35 | 5.35 | 14,077 |
| 06 Feb 2024 | 5.16 | 5.22 | 4.70 | 5.16 | 5.16 | 3,655 |
| 05 Feb 2024 | 5.00 | 5.15 | 4.98 | 5.15 | 5.15 | 10,594 |
| 02 Feb 2024 | 4.85 | 4.96 | 4.85 | 4.96 | 4.96 | 201,718 |
| 01 Feb 2024 | 4.73 | 4.90 | 4.73 | 4.90 | 4.90 | 4,212 |
| 31 Jan 2024 | 4.80 | 4.80 | 4.73 | 4.75 | 4.75 | 3,100 |
| 30 Jan 2024 | 4.67 | 4.74 | 4.55 | 4.78 | 4.78 | 24,634 |
| 29 Jan 2024 | 4.61 | 4.65 | 4.61 | 4.66 | 4.66 | 3,113 |
| 26 Jan 2024 | 4.59 | 4.59 | 4.59 | 4.61 | 4.61 | 30 |
| 25 Jan 2024 | 4.70 | 4.75 | 4.64 | 4.59 | 4.59 | 9,213 |
| 24 Jan 2024 | 4.60 | 4.67 | 4.60 | 4.69 | 4.69 | 1,371 |
| 23 Jan 2024 | 4.48 | 4.66 | 4.38 | 4.61 | 4.61 | 17,043 |
| 22 Jan 2024 | 4.57 | 4.57 | 4.49 | 4.50 | 4.50 | 5,485 |
| 19 Jan 2024 | 4.49 | 4.54 | 4.49 | 4.52 | 4.52 | 7,069 |
| 18 Jan 2024 | 4.41 | 4.41 | 4.40 | 4.40 | 4.40 | 3,500 |
| 17 Jan 2024 | 4.32 | 4.32 | 4.32 | 4.37 | 4.37 | 9 |
| 16 Jan 2024 | 4.33 | 4.33 | 4.10 | 4.34 | 4.34 | 2,050 |
| 15 Jan 2024 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - |
| 12 Jan 2024 | 4.18 | 4.28 | 4.18 | 4.28 | 4.28 | 24,888 |
| 11 Jan 2024 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | - |
| 10 Jan 2024 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - |
| 09 Jan 2024 | 4.03 | 4.20 | 4.03 | 4.12 | 4.12 | 2,132 |
| 08 Jan 2024 | 4.13 | 4.13 | 3.98 | 4.02 | 4.02 | 9,919 |
| 05 Jan 2024 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 117,040 |
| 04 Jan 2024 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | - |
| 03 Jan 2024 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | - |
| 02 Jan 2024 | 4.13 | 4.21 | 4.13 | 4.21 | 4.21 | 12,372 |
| 29 Dec 2023 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - |
| 28 Dec 2023 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - |
| 27 Dec 2023 | 4.23 | 4.23 | 4.23 | 4.22 | 4.22 | 667 |
| 22 Dec 2023 | 4.19 | 4.19 | 4.19 | 4.21 | 4.21 | 414 |
| 21 Dec 2023 | 4.22 | 4.24 | 4.22 | 4.22 | 4.22 | 3,400 |
| 20 Dec 2023 | 4.21 | 4.21 | 4.21 | 4.24 | 4.24 | 3,985 |
| 19 Dec 2023 | 4.24 | 4.24 | 4.22 | 4.20 | 4.20 | 1 |
| 18 Dec 2023 | 4.21 | 4.21 | 4.21 | 4.20 | 4.20 | 20 |
| 15 Dec 2023 | 4.18 | 4.18 | 4.16 | 4.17 | 4.17 | 7,680 |
| 14 Dec 2023 | 4.15 | 4.21 | 4.15 | 4.21 | 4.21 | 3,944 |
| 13 Dec 2023 | 4.12 | 4.18 | 4.12 | 4.17 | 4.17 | 15,372 |
| 12 Dec 2023 | 4.15 | 4.18 | 4.14 | 4.16 | 4.16 | 4,647 |
| 11 Dec 2023 | 4.25 | 4.25 | 4.15 | 4.14 | 4.14 | 7,674 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.