ETFS Cotton Historical Data - COTN | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

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

ETFS Cotton (COTN)

2.345

0.005

(0.21%)

Closed 28 January 3:30AM

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
1737737700	2.34	-0.02	-0.74	2.38	2.38	2.34	13402
1737651300	2.3575	-0.01	-0.38	2.3464999	2.3625	2.338	10493
1737564900	2.3665	0.01	0.36	2.357	2.3665	2.346	41684
1737478500	2.358	-0.02	-0.76	2.3875	2.4005	2.358	28859
1737392100	2.376	0.01	0.30	2.386	2.386	2.36	61650
1737132900	2.369	-0	-0.13	2.368	2.369	2.3575	24990
1737046500	2.372	-0.01	-0.34	2.38	2.38	2.3625	31367
1736960100	2.38	-0.01	-0.46	2.38	2.38	2.38	450
1736873700	2.391	-0.01	-0.38	2.4055	2.41	2.391	14100
1736787300	2.4	-0.02	-0.85	2.383	2.4	2.38	18261
1736528100	2.4205	0.01	0.48	2.4155	2.4205	2.408	14813
1736441700	2.4089999	-0.01	-0.23	2.4089999	2.4089999	2.4089999	2000
1736355300	2.4145	-0.02	-0.82	2.418	2.42	2.403	39143
1736268900	2.4345	0.05	2.29	2.3885	2.4345	2.3885	66513
1736182500	2.38	-0.02	-0.63	2.3929999	2.4	2.3745	6800
1735923300	2.395	-0.05	-2.04	2.41	2.41	2.3929999	2879
1735836900	2.445	0.03	1.45	2.4045	2.45	2.4045	36440
1735577700	2.41	0.01	0.25	2.4225	2.4225	2.382	44893
1735318500	2.404	-0.02	-0.72	2.44	2.44	2.3849999	19570
1734972900	2.4215	0.07	2.82	2.42	2.4355	2.4085	22984
1734713700	2.355	-0.02	-0.76	2.37	2.37	2.354	18393
1734627300	2.373	0.01	0.21	2.3715	2.373	2.3715	2600
1734540900	2.368	-0	-0.04	2.3625	2.368	2.3535	17399
1734454500	2.369	-0.02	-0.88	2.3875	2.3875	2.368	22080
1734368100	2.39	-0.01	-0.42	2.39	2.4125	2.39	18341
1734108900	2.4	-0.03	-1.15	2.406	2.406	2.39	3784
1734022500	2.428	0.02	0.96	2.4205	2.4375	2.4205	1944
1733936100	2.4049999	0.01	0.25	2.391	2.4049999	2.38	15990
1733849700	2.399	-0.01	-0.33	2.4	2.4089999	2.39	19268
1733763300	2.407	-0.01	-0.56	2.4	2.4295	2.4	12192
1733504100	2.4205	-0.02	-0.80	2.4215	2.4215	2.4205	440
1733417700	2.44	-0.02	-0.75	2.4505	2.4745	2.44	3918
1733331300	2.4585	0.01	0.29	2.455	2.4745	2.455	4708
1733244900	2.4514999	0.01	0.62	2.467	2.467	2.4514999	6428
1733158500	2.4365	-0.02	-0.96	2.4615	2.465	2.4365	3470
1732899300	2.46	0.01	0.35	2.4474999	2.46	2.4474999	1100
1732812900	2.4514999	-0.02	-0.71	2.46	2.46	2.4514999	2700
1732726500	2.469	0.01	0.35	2.4625	2.469	2.4625	6400
1732640100	2.4605	-0.02	-0.87	2.452	2.4605	2.452	2900
1732553700	2.482	0.02	0.87	2.473	2.482	2.4605	19753
1732294500	2.4605	0.02	0.84	2.423	2.47	2.423	29600
1732208100	2.44	0.03	1.31	2.4295	2.4425	2.42	52847
1732121700	2.4085	0.06	2.36	2.39	2.4085	2.39	8100
1732035300	2.353	-0.01	-0.30	2.3615	2.3615	2.3424999	13753
1731948900	2.36	-0.01	-0.59	2.369	2.369	2.36	175
1731689700	2.374	-0.05	-2.10	2.4	2.4015	2.37	21625
1731603300	2.425	0.03	1.27	2.44	2.4705	2.425	20859
1731516900	2.3945	-0.04	-1.48	2.415	2.4165	2.3945	15167
1731430500	2.4305	-0.04	-1.52	2.4605	2.4615	2.4305	2700
1731344100	2.468	0.03	1.09	2.4785	2.4825	2.468	26819
1731084900	2.4415	0	0.04	2.4434999	2.4434999	2.4415	976
1730998500	2.4405	0.02	0.81	2.445	2.45	2.4405	1775
1730912100	2.421	0.03	1.34	2.412	2.4215	2.4065	4585
1730825700	2.3889999	-0.03	-1.14	2.3955	2.3955	2.3755	19730
1730739300	2.4165	-0	-0.14	2.423	2.423	2.4165	2370
1730480100	2.42	0.03	1.34	2.4005	2.4325	2.4	32235
1730393700	2.388	-0.01	-0.50	2.4005	2.4009999	2.375	35102
1730307300	2.4	-0.04	-1.52	2.427	2.43	2.4	14958
1730220900	2.437	0.03	1.08	2.427	2.444	2.4255	4723
1730134500	2.411	-0.05	-1.95	2.448	2.448	2.411	21595

KEPLER WEBER ON

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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