ETFS Coffee Historical Data - COFF | ADVFN

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

Get Started

Home
Investing
ETFs
Italy
BIT
ETFS Coffee (COFF)
ETFS Coffee (COFF) Historical

ETFS Coffee (COFF)

30.40

0.66

(2.22%)

Closed May 17 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1715874900	29.74	-0.25	-0.83	29.91	30.235	29.73	1647
1715788500	29.99	0.26	0.87	30.19	30.43	29.69	3151
1715702100	29.73	-0.19	-0.64	29.5	29.765	29.14	2656
1715615700	29.92	-0.68	-2.22	30.48	30.8	29.905	4424
1715356500	30.6	0.3	0.97	30.29	30.82	30.21	10897
1715270100	30.305	0.5	1.66	30.575	30.605	30	2212
1715183700	29.81	0.15	0.52	30.2	30.2	29.565	4073
1715097300	29.655	-0.1	-0.32	29.715	29.715	29.155	21114
1715010900	29.75	-0.75	-2.46	30.72	30.895	29.75	5505
1714751700	30.5	-0.79	-2.52	30.895	31.53	30.44	4595
1714665300	31.29	-2.55	-7.54	33.17	33.17	31.29	11194
1714492500	33.84	-0.62	-1.78	34.515	34.76	33.7	3798
1714406100	34.455	0.3	0.86	34.17	34.745	33.91	5177
1714146900	34.16	-0.64	-1.84	34.415	34.43	33.445	6191
1714060500	34.8	0.31	0.91	34.35	35.01	34.35	2197
1713974100	34.485	0.87	2.59	33.63	34.5	33.534999	2780
1713887700	33.615	-1.29	-3.68	34.76	34.96	33.615	6663
1713801300	34.9	-0.32	-0.91	35.495	35.8	34.375	4666
1713542100	35.22	-0.38	-1.07	35.225	36.305	35.08	3542
1713455700	35.6	-0.91	-2.49	36.465	37.28	35.21	12983
1713369300	36.51	1.67	4.78	35.295	36.585	34.87	12358
1713282900	34.845	0.18	0.52	34.82	35.78	34.52	5670
1713196500	34.665	0.13	0.39	33.635	34.7	32.555	9551
1712937300	34.53	1.47	4.45	33.384999	35.18	32.865	35578
1712850900	33.06	1	3.12	32.235	33.07	32.06	6892
1712764500	32.06	0.66	2.10	31.53	32.06	31.4	6805
1712678100	31.4	-0.02	-0.06	31.41	31.745	30.935	6359
1712591700	31.42	-0.02	-0.05	31.515	32	31.11	8067
1712332500	31.435	0.97	3.18	30.605	31.5	30.41	17073
1712246100	30.465	0.52	1.72	30.5	30.825	30.08	19990
1712159700	29.95	0.45	1.53	29.225	30.3	29.225	16865
1712073300	29.5	1.24	4.39	28.66	29.5	28.1	5733
1711644900	28.26	-0.09	-0.32	28.45	28.45	27.93	3151
1711558500	28.35	0.35	1.25	27.94	28.52	27.74	7910
1711472100	28	0.7	2.56	27.845	28.075	27.53	5253
1711385700	27.3	-0.58	-2.06	27.55	27.605	27.26	1753
1711126500	27.875	0.57	2.07	27.44	27.935	27.435	3457
1711040100	27.31	0.2	0.76	26.79	27.65	26.79	802
1710953700	27.105	0.34	1.25	27.315	27.315	27.04	225
1710867300	26.77	-0.13	-0.48	26.8	26.935	26.6	2597
1710780900	26.9	-0.18	-0.66	27	27.22	26.895	1092
1710521700	27.08	0.38	1.40	27.015	27.495	26.925	742
1710435300	26.705	-0.03	-0.09	26.97	26.97	26.705	1143
1710348900	26.73	-0.73	-2.66	27.1	27.46	26.7	1536
1710262500	27.46	0.26	0.96	27.3	27.5	27.135	838
1710176100	27.2	0.18	0.67	27.01	27.2	26.85	808
1709916900	27.02	-1.23	-4.35	27.94	27.94	27	1483
1709830500	28.25	0.93	3.39	27.3	28.54	27.3	8605
1709744100	27.325	0.04	0.13	27.05	27.515	27.05	2361
1709657700	27.29	-0.66	-2.36	27.72	27.77	27.29	1222
1709571300	27.95	0.96	3.56	27.15	27.95	27.15	1380
1709312100	26.99	0.14	0.52	27.23	27.38	26.99	934
1709225700	26.85	-0.1	-0.35	26.49	26.85	26.49	48
1709139300	26.945	0.05	0.17	26.95	26.97	26.945	105
1709052900	26.9	0.12	0.45	26.45	26.9	26.15	2351
1708966500	26.78	0.08	0.30	26.7	26.81	26.485	1185
1708707300	26.7	-0.43	-1.58	26.995	26.995	26.7	496
1708620900	27.13	-0.62	-2.23	27.605	27.75	26.915	2257
1708534500	27.75	-0.22	-0.79	27.86	27.99	27.435	1245
1708448100	27.97	0.03	0.11	27.625	28.01	27.485	1309
1708361700	27.94	0.24	0.87	27.7	27.94	27.51	368

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions