ADVFN Logo ADVFN

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.

XCO2 Am Gbgreen 1-10

15.713
-0.021 (-0.13%)
Feb 27 2025 - Closed
Delayed by 15 minutes

XCO2 Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 27 2025 15.713 -0.02 -0.13% 15.713 15.713 15.713 885
Feb 26 2025 15.734 -0.02 -0.12% 15.734 15.734 15.734 32
Feb 25 2025 15.753 0.02 0.15% 15.753 15.753 15.753 1
Feb 24 2025 15.729 0.00 -0.01% 15.762 15.762 15.729 1,531
Feb 21 2025 15.73 0.05 0.32% 15.73 15.73 15.73 111
Feb 20 2025 15.68 0.02 0.11% 15.68 15.68 15.68 12
Feb 19 2025 15.662 -0.03 -0.21% 15.662 15.662 15.662 48
Feb 18 2025 15.695 -0.04 -0.25% 15.695 15.695 15.695 611
Feb 17 2025 15.734 -0.05 -0.30% 15.734 15.734 15.734 0
Feb 14 2025 15.782 -0.01 -0.06% 15.802 15.802 15.762 2,024
Feb 13 2025 15.792 -0.01 -0.04% 15.792 15.80 15.792 14,928
Feb 12 2025 15.798 -0.03 -0.16% 15.798 15.798 15.798 479
Feb 11 2025 15.824 -0.03 -0.19% 15.824 15.824 15.824 2
Feb 10 2025 15.854 0.02 0.15% 15.854 15.854 15.854 609
Feb 07 2025 15.83 -0.02 -0.11% 15.82 15.83 15.818 1,301
Feb 06 2025 15.848 0.04 0.25% 15.848 15.848 15.848 5
Feb 05 2025 15.808 0.00 0.03% 15.808 15.808 15.808 0
Feb 04 2025 15.804 0.02 0.15% 15.804 15.804 15.804 209
Feb 03 2025 15.78 -0.03 -0.20% 15.78 15.78 15.78 4
Jan 31 2025 15.812 0.03 0.20% 15.812 15.812 15.812 0
Jan 30 2025 15.78 0.03 0.20% 15.77 15.78 15.77 561
Jan 29 2025 15.748 0.01 0.08% 15.748 15.748 15.748 0
Jan 28 2025 15.736 -0.07 -0.43% 15.736 15.736 15.736 7
Jan 27 2025 15.804 0.03 0.20% 15.804 15.804 15.804 61
Jan 24 2025 15.772 -0.06 -0.39% 15.772 15.772 15.772 0
Jan 23 2025 15.834 -0.04 -0.28% 15.864 15.872 15.834 978
Jan 22 2025 15.878 0.00 0.03% 15.874 15.878 15.872 624
Jan 21 2025 15.874 -0.02 -0.11% 15.892 15.896 15.874 560
Jan 20 2025 15.892 0.00 0.01% 15.892 15.892 15.892 65
Jan 17 2025 15.89 0.06 0.39% 15.89 15.89 15.89 18
Jan 16 2025 15.828 0.04 0.23% 15.828 15.828 15.828 0
Jan 15 2025 15.792 0.03 0.18% 15.792 15.792 15.792 505
Jan 14 2025 15.763 0.05 0.32% 15.766 15.78 15.763 589
Jan 13 2025 15.712 -0.01 -0.04% 15.712 15.712 15.712 1
Jan 10 2025 15.718 0.06 0.37% 15.718 15.718 15.718 63
Jan 09 2025 15.66 0.00 0.00% 15.66 15.66 15.66 5
Jan 08 2025 15.66 0.08 0.53% 15.66 15.66 15.66 140
Jan 07 2025 15.577 -0.02 -0.13% 15.577 15.577 15.577 6
Jan 06 2025 15.598 -0.03 -0.20% 15.642 15.642 15.598 148
Jan 03 2025 15.629 -0.04 -0.25% 15.629 15.629 15.629 191
Jan 02 2025 15.668 0.03 0.20% 15.714 15.714 15.668 729
Dec 31 2024 15.636 0.00 0.00% 15.636 15.636 15.636 0
Dec 30 2024 15.636 0.06 0.37% 15.636 15.636 15.636 0
Dec 27 2024 15.579 -0.07 -0.46% 15.579 15.579 15.579 0
Dec 24 2024 15.651 0.00 0.00% 15.651 15.651 15.651 0
Dec 23 2024 15.651 0.02 0.12% 15.651 15.651 15.651 116
Dec 20 2024 15.633 0.04 0.26% 15.633 15.633 15.633 0
Dec 19 2024 15.593 0.00 -0.03% 15.593 15.593 15.593 173
Dec 18 2024 15.597 -0.01 -0.08% 15.597 15.597 15.597 4
Dec 17 2024 15.609 -0.03 -0.21% 15.609 15.609 15.609 0
Dec 16 2024 15.642 -0.08 -0.50% 15.642 15.642 15.642 1
Dec 13 2024 15.72 0.05 0.34% 15.72 15.72 15.72 128,117
Dec 12 2024 15.666 0.03 0.16% 15.666 15.666 15.666 0
Dec 11 2024 15.641 0.03 0.21% 15.676 15.702 15.641 122,950
Dec 10 2024 15.608 -0.09 -0.55% 15.608 15.608 15.608 12,518
Dec 09 2024 15.694 -0.02 -0.15% 15.694 15.694 15.694 3
Dec 06 2024 15.718 0.02 0.13% 15.718 15.718 15.718 361
Dec 05 2024 15.698 -0.02 -0.14% 15.698 15.698 15.698 7
Dec 04 2024 15.72 -0.04 -0.25% 15.72 15.72 15.72 31
Dec 03 2024 15.76 0.00 -0.01% 15.772 15.772 15.76 3
Dec 02 2024 15.761 0.03 0.19% 15.761 15.761 15.761 164

Your Recent History

Delayed Upgrade Clock