Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
Italy
BIT
ETFS Cotton (COTN)
ETFS Cotton (COTN) Historical

COTN ETFS Cotton

2.457

0.017 (0.70%)

Jun 18 2024 - Closed

Delayed by 15 minutes

COTN Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 18 2024	2.457	0.02	0.70%	2.46	2.469	2.4375	19,296
Jun 17 2024	2.44	-0.05	-2.01%	2.4335	2.449	2.41	54,584
Jun 14 2024	2.49	0.05	2.17%	2.4685	2.496	2.462	29,775
Jun 13 2024	2.437	0.00	-0.10%	2.444	2.4475	2.435	14,082
Jun 12 2024	2.4395	-0.05	-1.99%	2.48	2.48	2.435	1,098
Jun 11 2024	2.489	0.05	2.01%	2.4575	2.489	2.45	13,140
Jun 10 2024	2.44	-0.09	-3.37%	2.48	2.48	2.44	5,174
Jun 07 2024	2.525	0.00	0.20%	2.512	2.525	2.495	10,891
Jun 06 2024	2.52	0.00	-0.10%	2.4905	2.526	2.4825	6,049
Jun 05 2024	2.5225	0.05	1.84%	2.5065	2.5225	2.501	21,086
Jun 04 2024	2.477	0.00	0.12%	2.464	2.484	2.4255	78,494
Jun 03 2024	2.474	-0.11	-4.11%	2.5365	2.5595	2.47	112,515
May 31 2024	2.58	-0.04	-1.34%	2.615	2.6245	2.57	88,394
May 30 2024	2.615	-0.10	-3.68%	2.718	2.77	2.615	76,650
May 29 2024	2.715	-0.04	-1.52%	2.753	2.78	2.715	25,439
May 28 2024	2.757	0.06	2.11%	2.712	2.795	2.712	76,707
May 27 2024	2.70	-0.02	-0.63%	2.74	2.74	2.6755	50,882
May 24 2024	2.717	-0.02	-0.84%	2.76	2.77	2.68	83,308
May 23 2024	2.74	0.09	3.36%	2.675	2.75	2.655	121,679
May 22 2024	2.651	0.09	3.35%	2.605	2.669	2.5985	84,000
May 21 2024	2.565	0.00	0.04%	2.55	2.5665	2.52	27,808
May 20 2024	2.564	0.00	0.16%	2.575	2.5985	2.536	82,131
May 17 2024	2.56	-0.03	-1.02%	2.58	2.59	2.55	5,880
May 16 2024	2.5865	0.07	2.64%	2.581	2.5865	2.534	5,072
May 15 2024	2.52	-0.03	-1.27%	2.5065	2.558	2.505	29,102
May 14 2024	2.5525	-0.08	-2.87%	2.60	2.60	2.5315	50,077
May 13 2024	2.628	0.00	0.17%	2.6175	2.6465	2.6175	3,481
May 10 2024	2.6235	0.00	0.02%	2.65	2.65	2.6235	15,534
May 09 2024	2.623	-0.09	-3.21%	2.692	2.7075	2.623	119,347
May 08 2024	2.71	0.09	3.36%	2.6345	2.71	2.6325	21,294
May 07 2024	2.622	-0.02	-0.61%	2.6345	2.6585	2.6085	16,824
May 06 2024	2.638	0.01	0.30%	2.665	2.6705	2.59	32,266
May 03 2024	2.63	0.05	1.94%	2.571	2.6645	2.536	45,131
May 02 2024	2.58	-0.09	-3.41%	2.6215	2.64	2.58	58,022
Apr 30 2024	2.671	-0.11	-3.82%	2.7275	2.735	2.66	27,832
Apr 29 2024	2.777	0.02	0.62%	2.7765	2.816	2.7765	11,375
Apr 26 2024	2.76	-0.02	-0.61%	2.763	2.786	2.745	9,031
Apr 25 2024	2.777	0.00	0.07%	2.752	2.777	2.75	12,500
Apr 24 2024	2.775	0.00	-0.13%	2.787	2.791	2.771	6,952
Apr 23 2024	2.7785	-0.02	-0.59%	2.813	2.822	2.745	30,312
Apr 22 2024	2.795	0.03	0.98%	2.8085	2.8215	2.775	6,640
Apr 19 2024	2.768	0.04	1.39%	2.7765	2.7765	2.7445	21,034
Apr 18 2024	2.73	-0.07	-2.60%	2.8005	2.801	2.73	11,473
Apr 17 2024	2.803	-0.07	-2.49%	2.8575	2.8575	2.803	6,689
Apr 16 2024	2.8745	-0.04	-1.24%	2.92	2.937	2.865	8,992
Apr 15 2024	2.9105	0.01	0.36%	2.8755	2.9425	2.8755	6,912
Apr 12 2024	2.90	-0.03	-1.06%	2.918	2.926	2.861	11,212
Apr 11 2024	2.931	-0.02	-0.64%	2.9305	2.942	2.93	14,594
Apr 10 2024	2.95	0.00	0.15%	2.9575	2.97	2.9365	6,300
Apr 09 2024	2.9455	-0.02	-0.66%	2.977	2.977	2.944	6,911
Apr 08 2024	2.965	0.00	0.17%	3.001	3.0105	2.965	6,036
Apr 05 2024	2.96	-0.01	-0.37%	2.984	2.999	2.96	8,751
Apr 04 2024	2.971	-0.08	-2.53%	3.003	3.003	2.971	1,117
Apr 03 2024	3.048	-0.13	-4.17%	3.137	3.137	3.048	5,460
Apr 02 2024	3.1805	0.03	0.81%	3.203	3.224	3.1805	2,780
Mar 28 2024	3.155	0.04	1.33%	3.118	3.155	3.0995	11,330
Mar 27 2024	3.1135	-0.12	-3.70%	3.1665	3.1665	3.1135	9,293
Mar 26 2024	3.233	0.11	3.39%	3.1775	3.233	3.17	4,061
Mar 25 2024	3.127	-0.02	-0.78%	3.0975	3.127	3.0975	5,400
Mar 22 2024	3.1515	0.02	0.64%	3.1375	3.1515	3.1375	525
Mar 21 2024	3.1315	-0.01	-0.19%	3.13	3.1315	3.0975	1,721

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